SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.86	50.86	50.83	50.83	-	-0.01%	258
Feb 19, 2026	50.89	50.89	50.81	50.83	50.83	0.02%	109,662
Feb 18, 2026	50.84	50.84	50.77	50.82	50.82	-0.02%	56,788
Feb 17, 2026	50.83	50.86	50.79	50.83	50.83	-	103,825
Feb 13, 2026	50.82	50.84	50.80	50.83	50.83	0.06%	253,424
Feb 12, 2026	50.77	50.81	50.75	50.80	50.80	0.08%	139,012
Feb 11, 2026	50.76	50.77	50.74	50.76	50.76	-	98,617
Feb 10, 2026	50.77	50.79	50.75	50.76	50.76	-	106,404
Feb 9, 2026	50.73	50.78	50.73	50.76	50.76	0.02%	124,069
Feb 6, 2026	50.74	50.75	50.71	50.75	50.75	0.06%	99,403
Feb 5, 2026	50.65	50.75	50.65	50.72	50.72	0.04%	204,348
Feb 4, 2026	50.69	50.70	50.66	50.70	50.70	0.04%	55,907
Feb 3, 2026	50.63	50.68	50.63	50.68	50.68	0.04%	93,622
Feb 2, 2026	50.66	50.66	50.64	50.66	50.66	-0.19%	90,511
Jan 30, 2026	50.72	50.76	50.72	50.76	50.65	0.06%	101,476
Jan 29, 2026	50.67	50.74	50.67	50.72	50.61	0.02%	118,126
Jan 28, 2026	50.69	50.72	50.68	50.72	50.61	0.03%	98,646
Jan 27, 2026	50.69	50.70	50.67	50.70	50.59	0.10%	91,696
Jan 26, 2026	50.66	50.70	50.64	50.65	50.54	-0.08%	88,856
Jan 23, 2026	50.64	50.69	50.64	50.69	50.58	0.06%	100,835
Jan 22, 2026	50.60	50.68	50.60	50.66	50.55	0.01%	88,553
Jan 21, 2026	50.63	50.66	50.61	50.66	50.55	0.07%	168,910
Jan 20, 2026	50.65	50.65	50.59	50.62	50.51	-0.07%	88,715
Jan 16, 2026	50.67	50.68	50.64	50.66	50.55	-0.02%	382,548
Jan 15, 2026	50.68	50.68	50.63	50.67	50.56	0.05%	74,963
Jan 14, 2026	50.63	50.67	50.61	50.64	50.53	0.02%	65,437
Jan 13, 2026	50.65	50.65	50.59	50.63	50.52	0.02%	67,692
Jan 12, 2026	50.62	50.62	50.59	50.62	50.51	0.01%	51,280
Jan 9, 2026	50.62	50.63	50.60	50.62	50.51	0.02%	74,914
Jan 8, 2026	50.61	50.61	50.57	50.61	50.50	0.04%	68,963
Jan 7, 2026	50.56	50.59	50.56	50.59	50.48	0.07%	70,949
Jan 6, 2026	50.54	50.55	50.51	50.55	50.44	0.12%	96,451
Jan 5, 2026	50.52	50.52	50.48	50.49	50.38	-	118,137
Jan 2, 2026	50.45	50.50	50.45	50.49	50.38	0.12%	108,834
Dec 31, 2025	50.44	50.48	50.43	50.43	50.32	-0.27%	87,612
Dec 30, 2025	50.54	50.58	50.53	50.57	50.34	0.01%	108,379
Dec 29, 2025	50.52	50.56	50.52	50.56	50.33	0.05%	125,249
Dec 26, 2025	50.55	50.55	50.52	50.54	50.31	-0.01%	95,470
Dec 24, 2025	50.52	50.55	50.50	50.54	50.31	0.06%	83,969
Dec 23, 2025	50.48	50.52	50.46	50.51	50.28	-0.01%	201,234
Dec 22, 2025	50.53	50.53	50.49	50.52	50.29	0.04%	117,572
Dec 19, 2025	50.49	50.51	50.49	50.50	50.27	0.01%	95,845
Dec 18, 2025	50.51	50.51	50.48	50.49	50.26	0.03%	76,827
Dec 17, 2025	50.49	50.49	50.46	50.47	50.24	-0.01%	178,757
Dec 16, 2025	50.45	50.48	50.44	50.48	50.25	0.05%	80,320
Dec 15, 2025	50.48	50.48	50.45	50.45	50.22	0.01%	111,508
Dec 12, 2025	50.44	50.46	50.43	50.45	50.22	-0.05%	74,894
Dec 11, 2025	50.42	50.47	50.42	50.47	50.24	0.10%	52,885
Dec 10, 2025	50.41	50.45	50.41	50.42	50.19	-0.02%	51,990
Dec 9, 2025	50.44	50.44	50.41	50.43	50.20	0.02%	46,757