SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.07	50.12	49.99	50.10	50.10	0.20%	69,090
Nov 21, 2024	50.06	50.10	49.97	50.00	50.00	-0.10%	66,638
Nov 20, 2024	50.06	50.08	49.97	50.05	50.05	-0.04%	38,343
Nov 19, 2024	50.06	50.12	49.98	50.07	50.07	0.02%	33,839
Nov 18, 2024	50.01	50.06	49.94	50.06	50.06	0.18%	41,895
Nov 15, 2024	50.00	50.02	49.90	49.97	49.97	0.06%	211,020
Nov 14, 2024	49.99	50.03	49.92	49.94	49.94	-	26,502
Nov 13, 2024	50.02	50.02	49.93	49.94	49.94	-0.12%	53,731
Nov 12, 2024	49.95	50.03	49.93	50.00	50.00	0.10%	116,295
Nov 11, 2024	49.96	50.12	49.92	49.95	49.95	-0.16%	30,818
Nov 8, 2024	50.01	50.14	49.98	50.03	50.03	0.42%	40,066
Nov 7, 2024	49.83	49.87	49.75	49.82	49.82	0.16%	77,901
Nov 6, 2024	49.90	49.90	49.74	49.74	49.74	-0.52%	65,021
Nov 5, 2024	49.99	50.27	49.96	50.00	50.00	0.04%	49,821
Nov 4, 2024	49.96	50.08	49.96	49.98	49.98	0.16%	54,934
Nov 1, 2024	49.99	50.06	49.90	49.90	49.90	-0.34%	638,558
Oct 31, 2024	50.18	50.18	50.06	50.07	49.93	-	69,693
Oct 30, 2024	50.10	50.14	50.01	50.07	49.93	-	55,264
Oct 29, 2024	50.06	50.16	50.01	50.07	49.93	0.02%	78,796
Oct 28, 2024	50.10	50.16	50.01	50.06	49.92	-0.02%	34,433
Oct 25, 2024	50.11	50.15	50.02	50.07	49.93	0.04%	18,128
Oct 24, 2024	50.00	50.05	49.90	50.05	49.91	0.10%	67,518
Oct 23, 2024	50.07	50.11	49.97	50.00	49.86	-0.28%	58,576
Oct 22, 2024	50.25	50.25	50.13	50.14	50.00	-0.04%	39,380
Oct 21, 2024	50.30	50.31	50.16	50.16	50.02	-0.28%	44,524
Oct 18, 2024	50.31	50.31	50.22	50.30	50.16	0.07%	16,443
Oct 17, 2024	50.22	50.30	50.22	50.27	50.12	-	44,993
Oct 16, 2024	50.26	50.32	50.19	50.27	50.13	0.05%	17,087
Oct 15, 2024	50.24	50.24	50.17	50.24	50.10	0.11%	20,609
Oct 14, 2024	50.21	50.21	50.14	50.19	50.05	-0.09%	30,003
Oct 11, 2024	50.22	50.24	50.16	50.23	50.09	0.02%	66,225
Oct 10, 2024	50.21	50.25	50.17	50.22	50.08	0.08%	47,192
Oct 9, 2024	50.18	50.21	50.16	50.18	50.04	-0.09%	55,250
Oct 8, 2024	50.18	50.23	50.17	50.23	50.09	-0.01%	21,458
Oct 7, 2024	50.31	50.31	50.19	50.23	50.09	-0.09%	39,548
Oct 4, 2024	50.35	50.35	50.26	50.28	50.14	-0.21%	66,883
Oct 3, 2024	50.43	50.46	50.36	50.39	50.25	-0.04%	79,945
Oct 2, 2024	50.39	50.43	50.36	50.41	50.26	0.03%	48,141
Oct 1, 2024	50.41	50.45	50.35	50.39	50.25	-0.22%	39,756
Sep 30, 2024	50.51	50.54	50.41	50.50	50.24	0.02%	64,894
Sep 27, 2024	50.45	50.50	50.43	50.49	50.23	0.18%	51,254
Sep 26, 2024	50.47	50.48	50.38	50.40	50.14	-0.11%	34,921
Sep 25, 2024	50.47	50.48	50.41	50.45	50.19	-0.04%	101,439
Sep 24, 2024	50.48	50.48	50.40	50.47	50.21	-	49,155
Sep 23, 2024	50.43	50.49	50.40	50.47	50.21	0.12%	45,470
Sep 20, 2024	50.46	50.46	50.37	50.41	50.15	-0.01%	75,514
Sep 19, 2024	50.45	50.47	50.40	50.42	50.16	-	25,138
Sep 18, 2024	50.38	50.47	50.38	50.42	50.15	0.03%	39,860
Sep 17, 2024	50.39	50.44	50.39	50.40	50.14	-0.02%	65,550
Sep 16, 2024	50.41	50.42	50.36	50.41	50.15	0.04%	65,719
Sep 13, 2024	50.38	50.40	50.32	50.39	50.13	0.06%	77,576
Sep 12, 2024	50.37	50.37	50.30	50.36	50.10	0.08%	42,085
Sep 11, 2024	50.31	50.37	50.29	50.32	50.06	-	16,862
Sep 10, 2024	50.34	50.36	50.26	50.32	50.06	-0.02%	16,790
Sep 9, 2024	50.26	50.33	50.26	50.33	50.07	0.06%	19,765
Sep 6, 2024	50.33	50.48	50.27	50.30	50.04	0.03%	54,486
Sep 5, 2024	50.31	50.32	50.22	50.29	50.03	-0.03%	26,485
Sep 4, 2024	50.26	50.32	50.25	50.30	50.04	0.17%	76,151
Sep 3, 2024	50.25	50.25	50.18	50.22	49.96	-0.22%	155,248
Aug 30, 2024	50.35	50.39	50.30	50.33	49.94	0.06%	31,858
Aug 29, 2024	50.34	50.34	50.26	50.30	49.91	-0.01%	23,528
Aug 28, 2024	50.34	50.34	50.26	50.31	49.92	-0.01%	27,934
Aug 27, 2024	50.29	50.32	50.25	50.31	49.92	-	44,956
Aug 26, 2024	50.34	50.34	50.25	50.31	49.92	0.01%	72,616
Aug 23, 2024	50.20	50.33	50.20	50.31	49.92	0.23%	36,708
Aug 22, 2024	50.27	50.27	50.17	50.19	49.80	-0.16%	82,860
Aug 21, 2024	50.24	50.29	50.21	50.27	49.88	0.12%	30,956
Aug 20, 2024	50.18	50.26	50.18	50.21	49.82	0.14%	109,793
Aug 19, 2024	50.18	50.24	50.14	50.14	49.75	-0.06%	44,543
Aug 16, 2024	50.16	50.19	50.15	50.17	49.78	0.06%	34,831
Aug 15, 2024	50.16	50.17	50.13	50.14	49.75	-0.06%	18,875
Aug 14, 2024	50.18	50.21	50.17	50.17	49.78	-	49,932
Aug 13, 2024	50.17	50.18	50.13	50.17	49.78	0.06%	28,686
Aug 12, 2024	50.11	50.16	50.11	50.14	49.75	0.02%	26,628
Aug 9, 2024	50.15	50.15	50.08	50.13	49.74	0.04%	37,476
Aug 8, 2024	50.15	50.15	50.06	50.11	49.72	-0.10%	33,888
Aug 7, 2024	50.20	50.20	50.13	50.16	49.77	-0.14%	29,420
Aug 6, 2024	50.19	50.23	50.14	50.23	49.84	0.08%	40,609
Aug 5, 2024	50.22	50.29	50.19	50.19	49.80	-	25,811
Aug 2, 2024	50.11	50.22	50.11	50.19	49.80	0.27%	58,679
Aug 1, 2024	50.01	50.06	50.01	50.06	49.67	-0.13%	41,722
Jul 31, 2024	50.11	50.13	50.07	50.12	49.61	0.08%	43,747
Jul 30, 2024	50.09	50.09	50.05	50.08	49.57	0.02%	42,945
Jul 29, 2024	50.08	50.08	50.04	50.07	49.56	0.04%	22,974
Jul 26, 2024	50.04	50.08	50.04	50.05	49.54	0.03%	40,101
Jul 25, 2024	50.06	50.07	50.03	50.04	49.53	0.05%	39,765
Jul 24, 2024	50.09	50.09	50.01	50.01	49.50	-0.05%	22,851
Jul 23, 2024	50.03	50.06	50.02	50.04	49.53	-0.03%	61,060
Jul 22, 2024	50.07	50.07	50.00	50.05	49.54	0.02%	64,618
Jul 19, 2024	50.03	50.04	50.01	50.04	49.53	-	26,091
Jul 18, 2024	50.02	50.04	50.00	50.04	49.53	0.02%	167,374
Jul 17, 2024	50.02	50.03	50.00	50.03	49.52	0.04%	227,700
Jul 16, 2024	49.99	50.01	49.97	50.01	49.50	0.08%	274,135
Jul 15, 2024	49.98	49.98	49.94	49.97	49.47	-0.02%	24,450
Jul 12, 2024	49.95	49.98	49.95	49.98	49.48	0.12%	31,593
Jul 11, 2024	49.92	49.93	49.90	49.92	49.42	0.10%	35,485
Jul 10, 2024	49.86	49.87	49.84	49.87	49.37	0.08%	29,273
Jul 9, 2024	49.84	49.85	49.83	49.83	49.33	-	66,419
Jul 8, 2024	49.85	49.85	49.82	49.83	49.33	-0.01%	25,984
Jul 5, 2024	49.86	49.86	49.81	49.84	49.33	0.07%	29,980