SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	86.81	87.02	86.18	86.64	86.64	0.25%	275,575
Sep 24, 2026	86.65	86.77	85.88	86.42	86.42	-0.33%	1,313,511
Sep 23, 2026	87.69	87.69	86.69	86.71	86.71	-1.41%	558,228
Sep 22, 2026	88.28	88.28	87.56	87.95	87.95	0.49%	950,790
Sep 21, 2026	88.07	88.07	87.40	87.52	87.52	0.63%	25,836
Sep 18, 2026	87.47	87.53	86.75	86.97	86.97	-0.53%	511,384
Sep 17, 2026	88.35	88.35	87.43	87.43	87.43	0.42%	374,344
Sep 16, 2026	87.81	87.96	86.23	87.06	87.06	-0.50%	14,425
Sep 15, 2026	88.03	88.03	87.24	87.50	87.50	-0.63%	285,515
Sep 14, 2026	88.25	88.76	88.08	88.34	88.06	-0.29%	288,960
Sep 11, 2026	88.92	89.08	88.47	88.60	88.31	0.51%	464,277
Sep 10, 2026	88.16	88.67	87.92	88.15	87.87	-0.93%	373,908
Sep 9, 2026	90.02	90.02	88.91	88.98	88.69	-1.30%	334,501
Sep 8, 2026	90.91	90.91	90.02	90.15	89.86	-0.57%	302,869
Sep 4, 2026	90.25	90.81	90.07	90.67	90.38	0.18%	196,253
Sep 3, 2026	90.65	90.65	89.87	90.51	90.22	0.67%	372,698
Sep 2, 2026	89.54	90.09	89.41	89.91	89.62	0.82%	593,103
Sep 1, 2026	89.92	89.92	88.96	89.18	88.89	-1.17%	368,664
Aug 31, 2026	90.75	90.75	89.90	90.24	89.95	-0.52%	469,792
Aug 28, 2026	91.87	92.02	90.65	90.71	90.42	-1.11%	376,902
Aug 27, 2026	91.87	92.01	91.48	91.73	91.43	0.17%	224,314
Aug 26, 2026	91.15	91.98	91.06	91.57	91.28	-0.03%	144,683
Aug 25, 2026	91.90	92.15	91.19	91.60	91.31	0.19%	169,959
Aug 24, 2026	92.01	92.18	91.16	91.43	91.14	-0.47%	163,590
Aug 21, 2026	92.05	92.28	91.48	91.86	91.56	0.58%	170,513
Aug 20, 2026	91.62	91.88	91.19	91.33	91.04	-0.87%	189,319
Aug 19, 2026	92.70	92.96	92.07	92.13	91.83	0.34%	181,028
Aug 18, 2026	92.74	92.74	91.70	91.82	91.52	-1.36%	194,980
Aug 17, 2026	93.05	93.18	92.83	93.09	92.79	-0.24%	329,177
Aug 14, 2026	93.00	93.42	93.00	93.31	93.01	0.23%	126,738
Aug 13, 2026	93.09	93.33	92.61	93.10	92.80	0.56%	143,712
Aug 12, 2026	93.02	93.02	92.14	92.58	92.28	0.28%	287,563
Aug 11, 2026	92.35	92.77	92.17	92.32	92.02	0.23%	142,227
Aug 10, 2026	92.45	92.45	91.87	92.11	91.81	-0.48%	281,558
Aug 7, 2026	92.33	92.64	91.97	92.55	92.25	1.17%	219,825
Aug 6, 2026	91.93	92.37	91.33	91.48	91.19	-0.40%	651,578
Aug 5, 2026	92.30	92.72	91.81	91.85	91.55	-0.40%	431,607
Aug 4, 2026	91.00	92.48	90.89	92.22	91.92	1.79%	305,488
Aug 3, 2026	89.65	90.65	89.60	90.60	90.31	1.69%	429,633
Jul 31, 2026	89.72	89.72	88.46	89.09	88.80	-0.29%	638,967
Jul 30, 2026	89.21	89.54	88.35	89.35	89.06	0.78%	228,948
Jul 29, 2026	89.73	90.01	88.46	88.66	88.37	-1.48%	134,804
Jul 28, 2026	89.88	90.08	89.31	89.99	89.70	0.39%	184,249
Jul 27, 2026	90.13	90.25	89.18	89.64	89.35	0.52%	212,018
Jul 24, 2026	89.46	89.94	88.92	89.18	88.89	0.04%	141,400
Jul 23, 2026	88.95	89.69	88.56	89.14	88.85	-0.48%	222,361
Jul 22, 2026	89.92	90.14	89.48	89.57	89.28	-0.47%	127,198
Jul 21, 2026	89.60	90.01	89.08	89.99	89.70	1.06%	151,689
Jul 20, 2026	90.05	90.05	88.96	89.05	88.76	-0.68%	447,731
Jul 17, 2026	89.26	90.13	89.19	89.66	89.37	-0.55%	221,835