SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	87.16	88.31	86.10	86.19	86.19	-1.31%	214,006
Jun 9, 2026	87.84	88.92	85.17	87.33	87.33	0.55%	146,983
Jun 8, 2026	87.57	87.64	86.82	86.85	86.85	0.58%	8,739
Jun 5, 2026	88.08	88.11	85.92	86.35	86.35	-2.96%	12,625
Jun 4, 2026	88.18	89.27	88.18	88.98	88.98	0.52%	14,694
Jun 3, 2026	88.56	88.84	88.34	88.52	88.52	-0.63%	5,035
Jun 2, 2026	88.54	89.12	88.54	89.08	89.08	0.89%	13,812
Jun 1, 2026	87.95	88.58	87.46	88.29	88.29	-0.35%	411,326
May 29, 2026	88.84	88.84	87.95	88.60	88.60	-0.26%	12,063
May 28, 2026	88.36	89.07	87.59	88.83	88.83	0.44%	1,473,933
May 27, 2026	88.98	88.98	88.18	88.44	88.44	-0.03%	152,956
May 26, 2026	88.05	88.55	87.43	88.47	88.47	1.68%	372,450
May 22, 2026	86.93	87.21	86.55	87.01	87.01	0.74%	18,642
May 21, 2026	85.05	86.53	85.05	86.37	86.37	0.97%	11,842
May 20, 2026	84.31	85.54	83.72	85.54	85.54	2.20%	300,276
May 19, 2026	83.74	84.20	82.91	83.70	83.70	-0.81%	135,831
May 18, 2026	85.32	85.32	83.81	84.38	84.38	-0.53%	380,946
May 15, 2026	85.31	85.34	84.66	84.83	84.83	-2.00%	272,721
May 14, 2026	86.53	86.90	86.07	86.56	86.56	0.45%	494,738
May 13, 2026	86.41	86.74	85.51	86.17	86.17	-0.07%	205,699
May 12, 2026	86.65	86.72	84.96	86.23	86.23	-0.90%	315,245
May 11, 2026	86.83	87.46	86.83	87.01	87.01	0.31%	597,418
May 8, 2026	86.54	86.81	86.04	86.74	86.74	1.19%	237,376
May 7, 2026	87.34	87.38	85.52	85.72	85.72	-1.90%	261,683
May 6, 2026	87.16	87.39	86.43	87.38	87.38	1.58%	226,023
May 5, 2026	85.45	86.18	85.20	86.02	86.02	1.46%	188,639
May 4, 2026	84.91	85.55	84.24	84.78	84.78	-0.34%	302,094
May 1, 2026	84.86	85.23	84.59	85.07	85.07	0.33%	163,108
Apr 30, 2026	83.35	84.87	83.13	84.79	84.79	2.13%	364,167
Apr 29, 2026	83.42	83.51	82.65	83.02	83.02	-0.37%	147,976
Apr 28, 2026	83.97	84.16	82.99	83.33	83.33	-1.27%	214,126
Apr 27, 2026	84.45	84.57	84.04	84.40	84.40	0.17%	292,017
Apr 24, 2026	84.42	84.61	83.57	84.26	84.26	0.21%	226,975
Apr 23, 2026	84.44	84.71	82.94	84.08	84.08	-0.45%	314,046
Apr 22, 2026	85.05	85.10	84.01	84.46	84.46	0.39%	173,416
Apr 21, 2026	85.23	85.55	83.90	84.13	84.13	-0.78%	123,742
Apr 20, 2026	84.09	84.94	84.09	84.79	84.79	0.56%	281,158
Apr 17, 2026	83.86	84.82	83.33	84.32	84.32	1.85%	162,242
Apr 16, 2026	82.46	82.83	82.18	82.79	82.79	0.53%	331,349
Apr 15, 2026	82.56	82.56	81.88	82.35	82.35	-0.12%	278,267
Apr 14, 2026	82.26	82.58	81.88	82.45	82.45	0.98%	220,816
Apr 13, 2026	80.23	81.74	80.19	81.65	81.65	1.47%	637,106
Apr 10, 2026	80.81	80.82	80.25	80.47	80.47	-0.20%	190,534
Apr 9, 2026	80.03	80.95	79.92	80.63	80.63	0.50%	239,408
Apr 8, 2026	80.53	81.01	79.86	80.23	80.23	3.08%	200,451
Apr 7, 2026	77.23	77.99	77.05	77.83	77.83	0.03%	183,911
Apr 6, 2026	77.51	77.88	77.07	77.81	77.81	0.41%	473,027
Apr 2, 2026	75.77	78.05	75.69	77.49	77.49	0.58%	312,959
Apr 1, 2026	76.99	77.74	76.89	77.04	77.04	0.90%	336,203
Mar 31, 2026	74.89	76.56	74.65	76.35	76.35	3.53%	252,452