SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.94	70.07	67.52	67.59	67.59	-2.85%	71,460
Feb 20, 2025	70.13	70.13	69.13	69.57	69.57	-1.01%	67,831
Feb 19, 2025	70.10	70.42	70.05	70.28	70.28	-0.47%	58,971
Feb 18, 2025	70.28	70.63	70.16	70.61	70.61	0.67%	68,850
Feb 14, 2025	70.38	70.52	69.94	70.14	70.14	0.03%	77,068
Feb 13, 2025	69.77	70.13	69.37	70.12	70.12	1.23%	85,424
Feb 12, 2025	68.86	69.43	68.76	69.27	69.27	-0.77%	101,722
Feb 11, 2025	69.72	70.02	69.59	69.81	69.81	-0.50%	73,735
Feb 10, 2025	70.35	70.35	69.91	70.16	70.16	0.40%	97,524
Feb 7, 2025	70.68	70.73	69.77	69.88	69.88	-1.19%	84,395
Feb 6, 2025	71.29	71.29	70.23	70.72	70.72	-0.18%	66,238
Feb 5, 2025	70.44	70.85	70.05	70.85	70.85	0.94%	78,822
Feb 4, 2025	69.59	70.20	69.45	70.19	70.19	0.96%	67,948
Feb 3, 2025	68.68	69.93	68.61	69.52	69.52	-1.12%	99,306
Jan 31, 2025	71.09	71.27	70.08	70.31	70.31	-0.76%	204,989
Jan 30, 2025	70.42	71.25	70.42	70.85	70.85	0.94%	91,697
Jan 29, 2025	70.39	70.65	69.77	70.19	70.19	-0.34%	76,777
Jan 28, 2025	70.23	70.65	70.05	70.43	70.43	0.18%	102,776
Jan 27, 2025	70.48	70.95	69.82	70.30	70.30	-1.03%	227,433
Jan 24, 2025	71.17	71.34	70.82	71.03	71.03	-0.22%	46,262
Jan 23, 2025	70.70	71.19	70.38	71.19	71.19	0.32%	137,982
Jan 22, 2025	71.29	71.29	70.83	70.96	70.96	-0.43%	69,124
Jan 21, 2025	70.60	71.27	70.42	71.27	71.27	1.86%	81,145
Jan 17, 2025	70.35	70.35	69.89	69.97	69.97	0.26%	46,857
Jan 16, 2025	69.37	69.86	69.14	69.79	69.79	0.53%	86,314
Jan 15, 2025	69.67	69.87	69.12	69.42	69.42	1.64%	104,990
Jan 14, 2025	68.03	68.34	67.58	68.30	68.30	1.29%	125,308
Jan 13, 2025	66.85	67.51	66.57	67.43	67.43	0.37%	152,548
Jan 10, 2025	67.47	67.47	66.79	67.18	67.18	-1.70%	170,966
Jan 8, 2025	68.01	68.37	67.54	68.34	68.34	-0.18%	57,819
Jan 7, 2025	69.29	69.45	68.08	68.46	68.46	-0.68%	109,846
Jan 6, 2025	69.21	69.67	68.82	68.93	68.93	0.12%	125,302
Jan 3, 2025	68.22	68.89	67.84	68.85	68.85	1.49%	64,999
Jan 2, 2025	68.72	68.84	67.51	67.84	67.84	-0.24%	131,203
Dec 31, 2024	68.40	68.48	67.77	68.00	68.00	0.13%	122,562
Dec 30, 2024	67.97	68.22	67.20	67.91	67.91	-0.76%	390,185
Dec 27, 2024	68.77	69.14	67.92	68.43	68.43	-1.26%	375,427
Dec 26, 2024	68.48	69.31	68.34	69.30	69.30	0.52%	116,119
Dec 24, 2024	68.53	68.94	68.10	68.94	68.94	0.98%	37,716
Dec 23, 2024	68.07	68.30	67.62	68.27	68.27	-0.15%	284,320
Dec 20, 2024	67.23	68.86	67.14	68.37	68.37	1.05%	140,406
Dec 19, 2024	68.56	68.84	67.54	67.66	67.66	-0.29%	171,720
Dec 18, 2024	70.94	71.16	67.57	67.86	67.86	-4.10%	105,505
Dec 17, 2024	71.24	71.42	70.54	70.76	70.76	-1.48%	114,728
Dec 16, 2024	71.72	72.02	71.49	71.82	71.54	0.29%	129,877
Dec 13, 2024	71.88	72.32	71.27	71.61	71.33	-0.57%	93,231
Dec 12, 2024	72.31	72.57	71.95	72.02	71.74	-0.80%	80,835
Dec 11, 2024	72.73	72.82	72.30	72.60	72.32	0.54%	204,506
Dec 10, 2024	72.56	72.73	72.10	72.21	71.93	-0.59%	116,593
Dec 9, 2024	73.30	73.52	72.62	72.64	72.36	-0.45%	162,089
Dec 6, 2024	73.30	73.76	72.81	72.97	72.69	-	77,659
Dec 5, 2024	73.75	73.75	72.85	72.97	72.69	-1.02%	88,245
Dec 4, 2024	73.74	73.79	73.27	73.72	73.43	0.38%	144,654
Dec 3, 2024	73.80	73.80	73.20	73.44	73.16	-0.42%	82,976
Dec 2, 2024	74.04	74.11	73.39	73.75	73.46	-0.26%	53,171
Nov 29, 2024	74.15	74.24	73.80	73.94	73.65	0.46%	60,461
Nov 27, 2024	73.93	74.43	73.47	73.60	73.32	-0.05%	79,918
Nov 26, 2024	73.88	74.02	73.40	73.64	73.36	-0.59%	401,091
Nov 25, 2024	73.72	74.66	73.72	74.08	73.79	1.44%	172,498
Nov 22, 2024	72.09	73.04	72.09	73.02	72.74	1.60%	73,292
Nov 21, 2024	71.01	72.03	70.81	71.87	71.59	1.71%	563,690
Nov 20, 2024	70.30	70.66	69.99	70.66	70.39	0.31%	100,080
Nov 19, 2024	69.48	70.44	69.35	70.44	70.17	0.43%	214,794
Nov 18, 2024	70.25	70.42	69.75	70.14	69.87	0.29%	127,142
Nov 15, 2024	70.93	70.93	69.71	69.94	69.67	-1.28%	107,007
Nov 14, 2024	71.71	71.73	70.67	70.85	70.58	-1.12%	250,314
Nov 13, 2024	72.56	72.59	71.54	71.65	71.37	-0.57%	126,919
Nov 12, 2024	72.55	72.97	71.81	72.06	71.78	-1.38%	77,557
Nov 11, 2024	72.81	73.26	72.73	73.07	72.79	1.26%	380,890
Nov 8, 2024	71.86	72.23	71.76	72.16	71.88	0.40%	51,092
Nov 7, 2024	72.09	72.24	71.58	71.87	71.59	0.12%	166,072
Nov 6, 2024	72.16	72.16	70.71	71.79	71.51	4.43%	106,383
Nov 5, 2024	67.51	68.76	67.51	68.74	68.47	1.70%	56,747
Nov 4, 2024	67.42	68.09	67.32	67.59	67.33	0.24%	204,116
Nov 1, 2024	67.63	67.94	67.29	67.43	67.17	0.48%	59,225
Oct 31, 2024	68.13	68.33	67.11	67.11	66.85	-1.61%	47,633
Oct 30, 2024	67.90	68.91	67.90	68.21	67.95	0.07%	57,612
Oct 29, 2024	67.95	68.21	67.82	68.16	67.90	-0.16%	35,585
Oct 28, 2024	67.97	68.41	67.97	68.27	68.01	1.26%	52,576
Oct 25, 2024	68.14	68.20	67.35	67.42	67.16	-0.46%	41,293
Oct 24, 2024	67.76	67.97	67.42	67.73	67.47	0.18%	54,202
Oct 23, 2024	67.86	67.88	67.16	67.61	67.35	-0.56%	155,306
Oct 22, 2024	68.10	68.14	67.79	67.99	67.73	-0.51%	37,047
Oct 21, 2024	69.32	69.32	68.21	68.34	68.08	-1.41%	82,257
Oct 18, 2024	69.61	69.61	69.16	69.32	69.05	0.17%	32,997
Oct 17, 2024	69.41	69.41	68.95	69.20	68.93	-0.20%	60,110
Oct 16, 2024	69.08	69.43	68.87	69.34	69.07	1.17%	98,812
Oct 15, 2024	68.54	69.20	68.36	68.54	68.27	-0.09%	40,002
Oct 14, 2024	68.39	68.62	67.96	68.60	68.33	0.57%	57,929
Oct 11, 2024	67.24	68.21	67.24	68.21	67.95	1.71%	31,506
Oct 10, 2024	66.96	67.09	66.54	67.06	66.80	-0.59%	48,488
Oct 9, 2024	66.96	67.64	66.96	67.46	67.20	0.67%	1,051,216
Oct 8, 2024	66.97	67.19	66.74	67.01	66.75	0.12%	59,567
Oct 7, 2024	67.32	67.32	66.56	66.93	66.67	-0.87%	57,939
Oct 4, 2024	67.57	67.57	67.04	67.52	67.26	1.27%	56,172
Oct 3, 2024	66.74	66.98	66.47	66.67	66.41	-0.63%	59,370
Oct 2, 2024	66.86	67.38	66.70	67.09	66.83	0.09%	41,724
Oct 1, 2024	67.64	67.64	66.54	67.03	66.77	-1.03%	86,683
Sep 30, 2024	67.44	67.87	67.18	67.73	67.47	0.03%	84,565
Sep 27, 2024	67.87	68.26	67.45	67.71	67.45	0.40%	236,720