SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.54	49.54	49.37	49.39	49.39	-0.28%	206,267
Sep 24, 2026	49.62	49.62	49.46	49.53	49.53	-0.12%	250,706
Sep 23, 2026	49.78	49.78	49.57	49.59	49.59	-0.40%	106,146
Sep 22, 2026	49.86	49.86	49.77	49.79	49.79	-0.08%	126,912
Sep 21, 2026	49.90	49.90	49.82	49.83	49.83	-0.06%	135,832
Sep 18, 2026	49.92	49.92	49.79	49.86	49.86	-0.06%	156,719
Sep 17, 2026	49.95	49.95	49.88	49.89	49.89	0.04%	91,439
Sep 16, 2026	49.91	49.91	49.86	49.87	49.87	-0.02%	117,081
Sep 15, 2026	49.88	49.93	49.84	49.88	49.88	-0.08%	119,068
Sep 14, 2026	49.92	49.94	49.87	49.92	49.92	0.08%	137,570
Sep 11, 2026	49.91	49.95	49.87	49.88	49.88	0.02%	187,142
Sep 10, 2026	49.98	49.98	49.86	49.87	49.87	-0.24%	174,557
Sep 9, 2026	50.08	50.08	49.99	49.99	49.99	-0.20%	85,710
Sep 8, 2026	50.10	50.12	50.07	50.09	50.09	-0.04%	123,503
Sep 4, 2026	50.10	50.13	50.08	50.11	50.11	0.08%	92,391
Sep 3, 2026	50.14	50.14	50.07	50.07	50.07	-0.04%	110,387
Sep 2, 2026	50.11	50.11	50.08	50.09	50.09	-	109,835
Sep 1, 2026	50.14	50.14	50.07	50.09	50.09	-0.18%	109,849
Aug 31, 2026	50.27	50.29	50.24	50.29	50.18	-	113,751
Aug 28, 2026	50.30	50.31	50.25	50.29	50.18	-0.02%	41,946
Aug 27, 2026	50.28	50.31	50.26	50.30	50.19	-0.02%	65,623
Aug 26, 2026	50.33	50.33	50.28	50.31	50.20	-0.04%	65,197
Aug 25, 2026	50.31	50.33	50.27	50.33	50.22	0.06%	81,729
Aug 24, 2026	50.26	50.34	50.26	50.30	50.19	0.02%	123,766
Aug 21, 2026	50.30	50.30	50.25	50.29	50.18	-	46,610
Aug 20, 2026	50.27	50.30	50.24	50.29	50.18	-0.01%	109,132
Aug 19, 2026	50.33	50.33	50.28	50.30	50.18	0.03%	93,960
Aug 18, 2026	50.27	50.28	50.19	50.28	50.17	-0.02%	84,097
Aug 17, 2026	50.29	50.30	50.27	50.29	50.18	-0.04%	173,997
Aug 14, 2026	50.33	50.33	50.29	50.31	50.20	-0.02%	74,544
Aug 13, 2026	50.31	50.33	50.31	50.32	50.21	0.05%	107,552
Aug 12, 2026	50.31	50.32	50.28	50.30	50.18	0.03%	169,865
Aug 11, 2026	50.27	50.28	50.24	50.28	50.17	0.06%	81,701
Aug 10, 2026	50.28	50.28	50.23	50.25	50.14	-0.06%	48,642
Aug 7, 2026	50.27	50.28	50.25	50.28	50.17	0.10%	72,597
Aug 6, 2026	50.27	50.27	50.22	50.23	50.12	-0.06%	88,936
Aug 5, 2026	50.24	50.26	50.19	50.26	50.15	0.18%	82,789
Aug 4, 2026	50.20	50.22	50.15	50.17	50.06	-	148,975
Aug 3, 2026	50.18	50.18	50.13	50.17	50.06	0.04%	180,270
Jul 31, 2026	50.28	50.28	50.21	50.27	50.04	0.02%	131,715
Jul 30, 2026	50.25	50.27	50.21	50.26	50.03	0.08%	106,768
Jul 29, 2026	50.25	50.29	50.22	50.22	49.99	-0.12%	89,934
Jul 28, 2026	50.28	50.28	50.22	50.28	50.05	0.06%	96,317
Jul 27, 2026	50.23	50.28	50.23	50.25	50.02	0.12%	59,889
Jul 24, 2026	50.20	50.23	50.17	50.19	49.96	0.02%	219,671
Jul 23, 2026	50.22	50.22	50.14	50.18	49.95	-0.17%	111,783
Jul 22, 2026	50.29	50.30	50.25	50.27	50.04	-0.05%	108,232
Jul 21, 2026	50.32	50.34	50.29	50.29	50.06	-0.12%	77,668
Jul 20, 2026	50.35	50.35	50.31	50.35	50.12	-0.02%	97,971
Jul 17, 2026	50.34	50.36	50.33	50.36	50.13	0.05%	184,956