SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,600
Oct 28, 2024	67.97	68.41	67.97	68.27	68.27	1.26%	52,600
Oct 25, 2024	68.14	68.20	67.35	67.42	67.42	-0.46%	41,300
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%	82,300
Oct 18, 2024	69.61	69.61	69.16	69.32	69.32	0.17%	33,000
Oct 17, 2024	69.41	69.41	68.95	69.20	69.20	-0.20%	60,110
Oct 16, 2024	69.08	69.43	68.86	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%	48,500
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%	59,600
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%	56,200
Oct 3, 2024	66.74	66.98	66.47	66.67	66.67	-0.63%	59,400
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%	86,700
Sep 30, 2024	67.44	67.87	67.18	67.73	67.73	0.03%	84,600
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%	66,200
Sep 24, 2024	67.99	68.01	67.60	67.91	67.67	0.24%	46,600
Sep 23, 2024	67.87	68.03	67.59	67.75	67.51	0.09%	25,700
Sep 20, 2024	68.20	68.20	67.58	67.69	67.45	-0.67%	102,300
Sep 19, 2024	68.39	68.39	67.89	68.15	67.91	1.67%	106,700
Sep 18, 2024	67.27	68.19	66.76	67.03	66.79	0.10%	88,600
Sep 17, 2024	67.26	67.48	66.75	66.96	66.72	0.59%	46,100
Sep 16, 2024	66.47	66.59	66.11	66.57	66.33	0.57%	102,800
Sep 13, 2024	65.42	66.21	65.41	66.19	65.95	1.94%	37,500
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%	65,400
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%	90,700
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%	237,500
Sep 4, 2024	65.30	65.73	64.87	65.16	64.93	-0.20%	46,300
Sep 3, 2024	66.68	66.68	65.12	65.29	65.06	-2.57%	20,600
Aug 30, 2024	66.94	67.08	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%	69,911
Aug 28, 2024	66.46	66.69	65.99	66.29	66.05	-0.57%	38,400
Aug 27, 2024	66.65	66.79	66.37	66.67	66.43	-0.51%	42,400
Aug 26, 2024	67.54	67.54	66.94	67.01	66.77	-0.10%	55,500
Aug 23, 2024	65.81	67.08	65.81	67.08	66.84	2.60%	46,600
Aug 22, 2024	65.93	65.93	65.28	65.38	65.15	-0.64%	25,200
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	65.46	1.00%	90,715
Aug 16, 2024	64.83	65.07	64.68	65.04	64.81	0.26%	40,600
Aug 15, 2024	64.61	65.08	64.46	64.87	64.64	2.16%	52,700
Aug 14, 2024	64.07	64.07	63.26	63.50	63.27	-0.19%	114,032
Aug 13, 2024	63.06	63.67	62.88	63.62	63.39	1.45%	69,900
Aug 12, 2024	63.23	63.23	62.60	62.71	62.49	-0.76%	53,100
Aug 9, 2024	62.96	63.36	62.83	63.19	62.96	-0.14%	37,400
Aug 8, 2024	62.39	63.29	62.39	63.28	63.05	2.51%	47,500
Aug 7, 2024	63.33	63.37	61.64	61.73	61.51	-1.07%	66,600
Aug 6, 2024	62.23	63.22	61.61	62.40	62.18	1.12%	259,100
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%	90,400
Aug 1, 2024	67.55	67.55	65.24	65.68	65.45	-2.47%	83,900
Jul 31, 2024	67.31	68.37	66.89	67.34	67.10	0.84%	42,000
Jul 30, 2024	66.97	67.26	66.45	66.78	66.54	0.18%	83,800
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	64.95	-2.04%	26,600
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	65.15	-0.58%	81,818
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%	154,300
Jul 16, 2024	66.24	67.57	66.13	67.52	67.28	2.82%	78,400
Jul 15, 2024	65.45	66.00	65.35	65.67	65.44	1.09%	41,514
Jul 12, 2024	64.90	65.28	64.73	64.96	64.73	1.04%	38,100
Jul 11, 2024	63.56	64.33	63.50	64.29	64.06	2.77%	98,900
Jul 10, 2024	62.32	62.56	61.92	62.56	62.34	1.00%	30,400
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%	56,500
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
Jul 1, 2024	62.83	62.83	61.81	61.94	61.72	-1.05%	82,513
Jun 28, 2024	62.76	62.88	62.21	62.60	62.38	0.38%	234,916
Jun 27, 2024	62.17	62.36	62.00	62.36	62.14	0.48%	195,544
Jun 26, 2024	61.93	62.06	61.79	62.06	61.84	-0.18%	43,206
Jun 25, 2024	62.30	62.40	61.95	62.17	61.95	-0.72%	3,092,600
Jun 24, 2024	62.31	63.01	62.20	62.62	62.40	0.56%	46,000
Jun 21, 2024	62.18	62.33	61.79	62.27	62.05	0.24%	97,700
Jun 20, 2024	62.11	62.54	62.00	62.12	61.90	-0.46%	177,700
Jun 18, 2024	62.15	62.55	62.15	62.41	62.19	0.22%	121,200
Jun 17, 2024	61.70	62.34	61.45	62.27	62.05	0.71%	86,700
Jun 14, 2024	62.10	62.17	61.48	61.83	61.61	-1.36%	38,500
Jun 13, 2024	63.00	63.00	62.23	62.68	62.46	-0.63%	28,100
Jun 12, 2024	63.59	63.89	62.95	63.08	62.85	1.27%	41,000
Jun 11, 2024	62.03	62.39	61.73	62.29	62.07	-0.53%	40,100