SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	70.30	70.66	69.99	70.66	70.66	0.31%	100,080
Nov 19, 2024	69.48	70.44	69.35	70.44	70.44	0.43%	214,794
Nov 18, 2024	70.25	70.42	69.75	70.14	70.14	0.29%	127,142
Nov 15, 2024	70.93	70.93	69.71	69.94	69.94	-1.28%	107,007
Nov 14, 2024	71.71	71.73	70.67	70.85	70.85	-1.12%	250,314
Nov 13, 2024	72.56	72.59	71.54	71.65	71.65	-0.57%	126,919
Nov 12, 2024	72.55	72.97	71.81	72.06	72.06	-1.38%	77,557
Nov 11, 2024	72.81	73.26	72.73	73.07	73.07	1.26%	380,890
Nov 8, 2024	71.86	72.23	71.76	72.16	72.16	0.40%	51,092
Nov 7, 2024	72.09	72.24	71.58	71.87	71.87	0.12%	166,072
Nov 6, 2024	72.16	72.16	70.71	71.79	71.79	4.43%	106,383
Nov 5, 2024	67.51	68.76	67.51	68.74	68.74	1.70%	56,747
Nov 4, 2024	67.42	68.09	67.32	67.59	67.59	0.24%	204,116
Nov 1, 2024	67.63	67.94	67.29	67.43	67.43	0.48%	59,225
Oct 31, 2024	68.13	68.33	67.11	67.11	67.11	-1.61%	47,633
Oct 30, 2024	67.90	68.91	67.90	68.21	68.21	0.07%	57,612
Oct 29, 2024	67.95	68.21	67.82	68.16	68.16	-0.16%	35,585
Oct 28, 2024	67.97	68.41	67.97	68.27	68.27	1.26%	52,576
Oct 25, 2024	68.14	68.20	67.35	67.42	67.42	-0.46%	41,293
Oct 24, 2024	67.76	67.97	67.42	67.73	67.73	0.18%	54,202
Oct 23, 2024	67.86	67.88	67.16	67.61	67.61	-0.56%	155,306
Oct 22, 2024	68.10	68.14	67.79	67.99	67.99	-0.51%	37,047
Oct 21, 2024	69.32	69.32	68.21	68.34	68.34	-1.41%	82,257
Oct 18, 2024	69.61	69.61	69.16	69.32	69.32	0.17%	32,997
Oct 17, 2024	69.41	69.41	68.95	69.20	69.20	-0.20%	60,110
Oct 16, 2024	69.08	69.43	68.87	69.34	69.34	1.17%	98,812
Oct 15, 2024	68.54	69.20	68.36	68.54	68.54	-0.09%	40,002
Oct 14, 2024	68.39	68.62	67.96	68.60	68.60	0.57%	57,929
Oct 11, 2024	67.24	68.21	67.24	68.21	68.21	1.71%	31,506
Oct 10, 2024	66.96	67.09	66.54	67.06	67.06	-0.59%	48,488
Oct 9, 2024	66.96	67.64	66.96	67.46	67.46	0.67%	1,051,216
Oct 8, 2024	66.97	67.19	66.74	67.01	67.01	0.12%	59,567
Oct 7, 2024	67.32	67.32	66.56	66.93	66.93	-0.87%	57,939
Oct 4, 2024	67.57	67.57	67.04	67.52	67.52	1.27%	56,172
Oct 3, 2024	66.74	66.98	66.47	66.67	66.67	-0.63%	59,370
Oct 2, 2024	66.86	67.38	66.70	67.09	67.09	0.09%	41,724
Oct 1, 2024	67.64	67.64	66.54	67.03	67.03	-1.03%	86,683
Sep 30, 2024	67.44	67.87	67.18	67.73	67.73	0.03%	84,565
Sep 27, 2024	67.87	68.26	67.45	67.71	67.71	0.40%	236,720
Sep 26, 2024	67.70	67.82	67.28	67.44	67.44	0.75%	54,719
Sep 25, 2024	67.61	67.61	66.87	66.94	66.94	-1.43%	66,174
Sep 24, 2024	67.99	68.01	67.60	67.91	67.67	0.24%	46,570
Sep 23, 2024	67.87	68.03	67.59	67.75	67.51	0.09%	25,656
Sep 20, 2024	68.20	68.20	67.58	67.69	67.45	-0.67%	102,264
Sep 19, 2024	68.39	68.39	67.89	68.15	67.90	1.67%	106,657
Sep 18, 2024	67.27	68.19	66.76	67.03	66.79	0.10%	88,550
Sep 17, 2024	67.26	67.48	66.75	66.96	66.72	0.59%	46,077
Sep 16, 2024	66.47	66.59	66.11	66.57	66.33	0.57%	102,775
Sep 13, 2024	65.42	66.21	65.41	66.19	65.95	1.94%	37,465
Sep 12, 2024	64.44	65.04	64.12	64.93	64.70	1.04%	51,122
Sep 11, 2024	63.72	64.29	62.79	64.26	64.03	0.39%	65,356
Sep 10, 2024	64.15	64.15	63.35	64.01	63.78	-0.17%	85,014
Sep 9, 2024	64.16	64.55	63.87	64.12	63.89	0.45%	90,697
Sep 6, 2024	64.85	65.10	63.62	63.83	63.60	-1.51%	39,308
Sep 5, 2024	65.21	65.28	64.54	64.81	64.58	-0.54%	237,476
Sep 4, 2024	65.30	65.73	64.87	65.16	64.93	-0.20%	46,263
Sep 3, 2024	66.68	66.68	65.12	65.29	65.05	-2.57%	20,588
Aug 30, 2024	66.94	67.09	66.25	67.01	66.77	0.48%	44,745
Aug 29, 2024	66.76	67.23	66.25	66.69	66.45	0.60%	70,086
Aug 28, 2024	66.46	66.69	65.99	66.29	66.05	-0.57%	38,372
Aug 27, 2024	66.65	66.79	66.37	66.67	66.43	-0.50%	42,381
Aug 26, 2024	67.54	67.54	66.94	67.01	66.77	-0.10%	55,488
Aug 23, 2024	65.81	67.08	65.81	67.08	66.84	2.60%	46,586
Aug 22, 2024	65.93	65.93	65.28	65.38	65.14	-0.64%	25,196
Aug 21, 2024	65.38	65.86	65.24	65.80	65.56	1.14%	23,531
Aug 20, 2024	65.61	65.71	64.89	65.06	64.83	-0.96%	32,438
Aug 19, 2024	65.17	65.69	65.04	65.69	65.45	1.00%	90,815
Aug 16, 2024	64.83	65.07	64.68	65.04	64.81	0.26%	40,597
Aug 15, 2024	64.61	65.08	64.46	64.87	64.64	2.17%	52,657
Aug 14, 2024	64.07	64.07	63.26	63.50	63.27	-0.20%	114,032
Aug 13, 2024	63.06	63.67	62.88	63.62	63.39	1.45%	69,864
Aug 12, 2024	63.23	63.23	62.60	62.71	62.48	-0.76%	53,051
Aug 9, 2024	62.96	63.36	62.83	63.19	62.96	-0.14%	37,386
Aug 8, 2024	62.39	63.29	62.39	63.28	63.05	2.51%	47,490
Aug 7, 2024	63.33	63.37	61.64	61.73	61.51	-1.07%	66,595
Aug 6, 2024	62.23	63.22	61.61	62.40	62.17	1.12%	259,066
Aug 5, 2024	60.91	62.41	60.49	61.71	61.49	-3.05%	80,201
Aug 2, 2024	64.00	64.14	62.97	63.65	63.42	-3.09%	90,394
Aug 1, 2024	67.55	67.55	65.24	65.68	65.44	-2.47%	83,868
Jul 31, 2024	67.31	68.37	66.90	67.34	67.10	0.84%	41,957
Jul 30, 2024	66.97	67.26	66.45	66.78	66.54	0.18%	83,755
Jul 29, 2024	67.38	67.38	66.41	66.66	66.42	-0.48%	182,805
Jul 26, 2024	66.61	67.10	66.47	66.98	66.74	1.65%	108,819
Jul 25, 2024	65.32	66.86	65.32	65.89	65.65	1.09%	45,022
Jul 24, 2024	66.10	66.66	65.16	65.18	64.94	-2.04%	26,561
Jul 23, 2024	65.90	66.76	65.90	66.54	66.30	0.42%	165,919
Jul 22, 2024	65.76	66.27	65.05	66.26	66.02	1.35%	112,546
Jul 19, 2024	65.91	65.91	65.18	65.38	65.14	-0.58%	81,963
Jul 18, 2024	66.73	67.34	65.50	65.76	65.52	-1.41%	75,705
Jul 17, 2024	66.68	67.79	66.68	66.70	66.46	-1.21%	154,279
Jul 16, 2024	66.24	67.57	66.13	67.52	67.28	2.82%	78,397
Jul 15, 2024	65.45	66.00	65.35	65.67	65.43	1.09%	41,514
Jul 12, 2024	64.90	65.29	64.73	64.96	64.73	1.04%	38,065
Jul 11, 2024	63.56	64.33	63.50	64.29	64.06	2.77%	98,891
Jul 10, 2024	62.32	62.56	61.92	62.56	62.33	1.00%	30,366
Jul 9, 2024	62.31	62.44	61.77	61.94	61.72	-0.34%	37,921
Jul 8, 2024	62.22	62.63	62.06	62.15	61.93	0.37%	56,490
Jul 5, 2024	62.34	62.34	61.72	61.92	61.70	-0.58%	49,147
Jul 3, 2024	62.34	62.65	62.05	62.28	62.06	0.29%	17,437
Jul 2, 2024	61.92	62.18	61.86	62.10	61.88	0.26%	56,548