SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.87	91.87	90.63	90.71	90.71	-1.11%	16,092
Aug 27, 2026	91.87	92.01	91.48	91.73	91.73	0.17%	224,314
Aug 26, 2026	91.15	91.98	91.06	91.57	91.57	-0.03%	144,683
Aug 25, 2026	91.90	92.15	91.19	91.60	91.60	0.19%	169,959
Aug 24, 2026	92.01	92.18	91.16	91.43	91.43	-0.47%	163,590
Aug 21, 2026	92.05	92.28	91.48	91.86	91.86	0.58%	170,511
Aug 20, 2026	91.62	91.88	91.19	91.33	91.33	-0.87%	189,319
Aug 19, 2026	92.70	92.99	92.11	92.13	92.13	0.34%	7,517
Aug 18, 2026	92.74	92.74	91.70	91.82	91.82	-1.36%	194,978
Aug 17, 2026	93.05	93.18	92.83	93.09	93.09	-0.24%	329,177
Aug 14, 2026	93.00	93.36	93.00	93.31	93.31	0.23%	2,511
Aug 13, 2026	93.09	93.23	92.64	93.10	93.10	0.56%	5,607
Aug 12, 2026	93.02	93.02	92.14	92.58	92.58	0.28%	287,562
Aug 11, 2026	92.35	92.60	92.25	92.32	92.32	0.23%	6,069
Aug 10, 2026	92.45	92.45	91.87	92.11	92.11	-0.48%	281,557
Aug 7, 2026	92.33	92.64	91.97	92.55	92.55	1.17%	219,825
Aug 6, 2026	91.93	92.23	91.30	91.48	91.48	-0.40%	10,153
Aug 5, 2026	92.30	92.72	91.85	91.85	91.85	-0.40%	42,359
Aug 4, 2026	91.00	92.46	90.88	92.22	92.22	1.79%	17,496
Aug 3, 2026	89.22	90.68	89.22	90.60	90.60	1.69%	12,699
Jul 31, 2026	89.72	89.72	88.46	89.09	89.09	-0.29%	269,262
Jul 30, 2026	89.21	89.52	88.39	89.35	89.35	0.78%	5,395
Jul 29, 2026	89.73	90.01	88.46	88.66	88.66	-1.48%	134,804
Jul 28, 2026	89.88	90.06	89.37	89.99	89.99	0.39%	8,794
Jul 27, 2026	90.13	90.22	89.26	89.64	89.64	0.52%	9,150
Jul 24, 2026	89.46	89.94	88.92	89.18	89.18	0.04%	141,400
Jul 23, 2026	88.95	89.69	88.56	89.14	89.14	-0.48%	222,361
Jul 22, 2026	89.92	90.05	89.50	89.57	89.57	-0.47%	4,381
Jul 21, 2026	89.60	90.01	89.08	89.99	89.99	1.06%	151,688
Jul 20, 2026	90.05	90.05	88.94	89.05	89.05	-0.68%	4,187
Jul 17, 2026	89.26	90.10	89.26	89.66	89.66	-0.55%	8,596
Jul 16, 2026	89.70	90.48	89.70	90.16	90.16	0.35%	183,784
Jul 15, 2026	89.76	90.39	89.48	89.85	89.85	0.18%	188,337
Jul 14, 2026	90.03	90.03	89.56	89.69	89.69	0.25%	6,308
Jul 13, 2026	90.10	90.10	89.17	89.47	89.47	-0.72%	219,674
Jul 10, 2026	90.65	90.65	89.34	90.12	90.12	-0.07%	146,737
Jul 9, 2026	89.69	90.64	89.38	90.18	90.18	1.12%	178,964
Jul 8, 2026	89.24	89.45	88.36	89.18	89.18	-1.08%	135,421
Jul 7, 2026	91.18	91.18	89.89	90.15	90.15	-0.91%	176,033
Jul 6, 2026	91.09	91.34	90.98	90.98	90.98	0.23%	5,431
Jul 2, 2026	91.70	92.04	89.86	90.77	90.77	-0.27%	156,402
Jul 1, 2026	91.35	92.07	90.90	91.02	91.02	-0.67%	146,682
Jun 30, 2026	91.18	91.69	90.86	91.63	91.63	0.64%	206,061
Jun 29, 2026	91.29	91.29	90.26	91.05	91.05	0.14%	5,617
Jun 26, 2026	90.08	91.33	90.08	90.92	90.92	-0.35%	201,147
Jun 25, 2026	91.54	91.63	90.80	91.24	91.24	1.59%	11,513
Jun 24, 2026	89.81	90.59	89.49	89.81	89.81	0.30%	9,107
Jun 23, 2026	89.97	90.27	89.06	89.54	89.54	-1.43%	137,880
Jun 22, 2026	90.86	91.17	90.44	90.84	90.84	0.80%	275,313
Jun 18, 2026	90.25	90.29	89.31	90.12	90.12	1.53%	316,399