SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.18	50.18	50.06	50.07	50.07	-	69,693
Oct 30, 2024	50.10	50.14	50.01	50.07	50.07	-	55,300
Oct 29, 2024	50.06	50.16	50.01	50.07	50.07	0.02%	78,800
Oct 28, 2024	50.10	50.16	50.01	50.06	50.06	-0.02%	34,433
Oct 25, 2024	50.11	50.15	50.02	50.07	50.07	0.04%	18,128
Oct 24, 2024	50.00	50.05	49.90	50.05	50.05	0.10%	67,518
Oct 23, 2024	50.07	50.11	49.97	50.00	50.00	-0.28%	58,600
Oct 22, 2024	50.25	50.25	50.13	50.14	50.14	-0.04%	39,400
Oct 21, 2024	50.30	50.31	50.16	50.16	50.16	-0.28%	44,524
Oct 18, 2024	50.31	50.31	50.22	50.30	50.30	0.06%	16,443
Oct 17, 2024	50.22	50.30	50.22	50.27	50.27	-	45,000
Oct 16, 2024	50.26	50.32	50.19	50.27	50.27	0.06%	17,100
Oct 15, 2024	50.24	50.24	50.17	50.24	50.24	0.10%	20,609
Oct 14, 2024	50.21	50.21	50.14	50.19	50.19	-0.08%	30,003
Oct 11, 2024	50.22	50.24	50.16	50.23	50.23	0.02%	66,225
Oct 10, 2024	50.21	50.25	50.17	50.22	50.22	0.08%	47,200
Oct 9, 2024	50.18	50.21	50.16	50.18	50.18	-0.10%	55,300
Oct 8, 2024	50.18	50.23	50.17	50.23	50.23	-	21,500
Oct 7, 2024	50.31	50.31	50.19	50.23	50.23	-0.10%	39,548
Oct 4, 2024	50.35	50.35	50.26	50.28	50.28	-0.22%	66,900
Oct 3, 2024	50.43	50.46	50.36	50.39	50.39	-0.04%	79,945
Oct 2, 2024	50.39	50.43	50.36	50.41	50.41	0.04%	48,141
Oct 1, 2024	50.41	50.45	50.35	50.39	50.39	-0.22%	39,800
Sep 30, 2024	50.51	50.54	50.41	50.50	50.38	0.02%	64,900
Sep 27, 2024	50.45	50.50	50.43	50.49	50.37	0.18%	51,300
Sep 26, 2024	50.47	50.48	50.38	50.40	50.28	-0.10%	34,921
Sep 25, 2024	50.47	50.48	50.41	50.45	50.33	-0.04%	101,439
Sep 24, 2024	50.48	50.48	50.40	50.47	50.35	-	49,200
Sep 23, 2024	50.43	50.49	50.40	50.47	50.35	0.12%	45,500
Sep 20, 2024	50.46	50.46	50.37	50.41	50.29	-0.02%	75,514
Sep 19, 2024	50.45	50.47	50.40	50.42	50.30	0.02%	25,138
Sep 18, 2024	50.38	50.47	50.38	50.41	50.29	0.02%	39,900
Sep 17, 2024	50.39	50.44	50.39	50.40	50.28	-0.02%	65,600
Sep 16, 2024	50.41	50.42	50.36	50.41	50.29	0.04%	65,719
Sep 13, 2024	50.38	50.40	50.32	50.39	50.27	0.06%	77,600
Sep 12, 2024	50.37	50.37	50.30	50.36	50.24	0.08%	42,100
Sep 11, 2024	50.31	50.37	50.29	50.32	50.20	-	16,900
Sep 10, 2024	50.34	50.36	50.26	50.32	50.20	-0.02%	16,800
Sep 9, 2024	50.26	50.33	50.26	50.33	50.21	0.06%	19,800
Sep 6, 2024	50.33	50.48	50.27	50.30	50.18	0.02%	54,500
Sep 5, 2024	50.31	50.32	50.22	50.29	50.17	-0.02%	26,500
Sep 4, 2024	50.26	50.32	50.25	50.30	50.18	0.16%	76,200
Sep 3, 2024	50.25	50.25	50.18	50.22	50.10	-0.22%	155,248
Aug 30, 2024	50.35	50.39	50.30	50.33	50.08	0.06%	31,900
Aug 29, 2024	50.34	50.34	50.26	50.30	50.05	-0.02%	23,528
Aug 28, 2024	50.34	50.34	50.26	50.31	50.06	-	27,934
Aug 27, 2024	50.29	50.32	50.25	50.31	50.06	-	45,000
Aug 26, 2024	50.34	50.34	50.25	50.31	50.06	-	72,616
Aug 23, 2024	50.20	50.33	50.20	50.31	50.06	0.24%	36,708
Aug 22, 2024	50.27	50.27	50.17	50.19	49.94	-0.16%	82,900
Aug 21, 2024	50.24	50.29	50.21	50.27	50.02	0.12%	31,000
Aug 20, 2024	50.18	50.26	50.18	50.21	49.96	0.14%	109,800
Aug 19, 2024	50.18	50.24	50.14	50.14	49.89	-0.06%	44,543
Aug 16, 2024	50.16	50.19	50.15	50.17	49.92	0.06%	34,831
Aug 15, 2024	50.16	50.17	50.13	50.14	49.89	-0.06%	18,900
Aug 14, 2024	50.18	50.21	50.17	50.17	49.92	-	49,932
Aug 13, 2024	50.17	50.18	50.13	50.17	49.92	0.06%	28,700
Aug 12, 2024	50.11	50.16	50.10	50.14	49.89	0.02%	26,628
Aug 9, 2024	50.15	50.15	50.08	50.13	49.88	0.04%	37,500
Aug 8, 2024	50.15	50.15	50.06	50.11	49.86	-0.10%	33,900
Aug 7, 2024	50.20	50.20	50.13	50.16	49.91	-0.14%	29,420
Aug 6, 2024	50.19	50.23	50.14	50.23	49.98	0.08%	40,609
Aug 5, 2024	50.22	50.29	50.19	50.19	49.94	-	25,811
Aug 2, 2024	50.11	50.22	50.11	50.19	49.94	0.26%	58,700
Aug 1, 2024	50.01	50.06	50.01	50.06	49.81	-0.12%	41,722
Jul 31, 2024	50.11	50.13	50.07	50.12	49.75	0.08%	43,747
Jul 30, 2024	50.09	50.09	50.05	50.08	49.71	0.02%	42,945
Jul 29, 2024	50.08	50.08	50.04	50.07	49.70	0.04%	23,000
Jul 26, 2024	50.04	50.08	50.04	50.05	49.68	0.02%	40,101
Jul 25, 2024	50.06	50.07	50.03	50.04	49.67	0.06%	39,800
Jul 24, 2024	50.09	50.09	50.01	50.01	49.64	-0.06%	22,900
Jul 23, 2024	50.03	50.06	50.02	50.04	49.67	-0.02%	61,100
Jul 22, 2024	50.07	50.07	50.00	50.05	49.68	0.02%	64,618
Jul 19, 2024	50.03	50.04	50.01	50.04	49.67	-	26,100
Jul 18, 2024	50.02	50.04	50.00	50.04	49.67	0.02%	167,400
Jul 17, 2024	50.02	50.03	50.00	50.03	49.66	0.04%	227,700
Jul 16, 2024	49.99	50.01	49.97	50.01	49.64	0.08%	274,135
Jul 15, 2024	49.98	49.98	49.94	49.97	49.60	-0.02%	24,500
Jul 12, 2024	49.95	49.98	49.95	49.98	49.61	0.12%	31,600
Jul 11, 2024	49.92	49.93	49.90	49.92	49.55	0.10%	35,500
Jul 10, 2024	49.86	49.87	49.84	49.87	49.50	0.08%	29,300
Jul 9, 2024	49.84	49.85	49.83	49.83	49.46	-	66,419
Jul 8, 2024	49.85	49.85	49.82	49.83	49.46	-0.02%	26,000
Jul 5, 2024	49.86	49.86	49.81	49.84	49.47	0.08%	30,000
Jul 3, 2024	49.83	49.83	49.74	49.80	49.43	0.14%	19,443
Jul 2, 2024	49.74	49.77	49.70	49.73	49.37	0.08%	79,900
Jul 1, 2024	49.74	49.74	49.68	49.69	49.33	-0.36%	30,624
Jun 28, 2024	49.92	49.92	49.87	49.87	49.39	-0.04%	49,315
Jun 27, 2024	49.91	49.91	49.87	49.89	49.40	0.04%	18,925
Jun 26, 2024	49.93	49.93	49.86	49.87	49.39	-0.12%	45,340
Jun 25, 2024	49.93	49.96	49.91	49.93	49.45	0.02%	31,100
Jun 24, 2024	49.91	49.94	49.89	49.92	49.43	0.02%	24,207
Jun 21, 2024	49.91	49.94	49.89	49.91	49.43	-	36,300
Jun 20, 2024	49.90	49.93	49.90	49.91	49.42	-0.06%	41,600
Jun 18, 2024	49.92	49.95	49.91	49.94	49.45	0.06%	35,000
Jun 17, 2024	49.95	49.95	49.89	49.91	49.42	-0.04%	26,719
Jun 14, 2024	49.83	49.95	49.83	49.93	49.44	0.10%	27,200
Jun 13, 2024	49.82	49.89	49.82	49.88	49.39	0.10%	19,949
Jun 12, 2024	49.78	49.83	49.78	49.83	49.35	0.16%	32,815
Jun 11, 2024	49.72	49.75	49.70	49.75	49.27	0.08%	23,718