SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.39	41.94	41.28	41.62	41.62	0.34%	23,831
Dec 19, 2024	41.69	41.88	41.45	41.48	41.48	0.22%	18,966
Dec 18, 2024	42.60	42.60	41.34	41.39	41.39	-2.68%	41,653
Dec 17, 2024	42.80	42.80	42.47	42.53	42.53	-1.64%	20,121
Dec 16, 2024	43.23	43.46	43.18	43.24	42.99	-0.02%	18,279
Dec 13, 2024	43.38	43.38	43.19	43.25	43.00	-0.32%	10,568
Dec 12, 2024	43.50	43.61	43.39	43.39	43.14	-0.46%	4,173
Dec 11, 2024	43.55	43.64	43.45	43.59	43.34	0.51%	15,916
Dec 10, 2024	43.39	43.54	43.13	43.37	43.12	-0.09%	19,197
Dec 9, 2024	43.88	43.88	43.41	43.41	43.16	-0.82%	19,992
Dec 6, 2024	44.08	44.08	43.66	43.77	43.52	-0.48%	20,656
Dec 5, 2024	44.14	44.14	43.97	43.98	43.72	-0.41%	31,228
Dec 4, 2024	44.09	44.19	44.03	44.16	43.90	0.32%	20,519
Dec 3, 2024	44.06	44.06	43.96	44.02	43.76	-0.44%	9,749
Dec 2, 2024	44.36	44.36	44.05	44.21	43.95	-0.31%	12,250
Nov 29, 2024	44.45	44.47	44.25	44.35	44.09	0.11%	14,627
Nov 27, 2024	44.44	44.56	44.28	44.30	44.04	0.02%	22,734
Nov 26, 2024	44.23	44.36	44.11	44.29	44.03	0.09%	29,900
Nov 25, 2024	44.28	44.53	44.20	44.25	43.99	0.57%	21,666
Nov 22, 2024	43.64	44.00	43.64	44.00	43.74	1.03%	18,045
Nov 21, 2024	43.13	43.61	43.05	43.55	43.30	1.40%	33,642
Nov 20, 2024	42.71	42.95	42.58	42.95	42.70	0.49%	45,060
Nov 19, 2024	42.27	42.74	42.26	42.74	42.49	0.42%	119,844
Nov 18, 2024	42.63	42.71	42.53	42.56	42.31	0.14%	24,768
Nov 15, 2024	42.84	42.88	42.44	42.50	42.25	-0.93%	67,051
Nov 14, 2024	43.49	43.50	42.83	42.90	42.65	-1.27%	34,003
Nov 13, 2024	43.83	43.90	43.45	43.45	43.20	-0.48%	31,771
Nov 12, 2024	43.90	44.04	43.62	43.66	43.41	-0.80%	35,692
Nov 11, 2024	43.99	44.17	43.99	44.01	43.75	0.62%	79,844
Nov 8, 2024	43.43	43.80	43.43	43.74	43.49	1.00%	25,185
Nov 7, 2024	43.34	43.50	43.23	43.31	43.06	-	39,137
Nov 6, 2024	42.77	43.34	42.77	43.31	43.06	3.81%	86,098
Nov 5, 2024	41.01	41.72	40.97	41.72	41.48	1.68%	39,608
Nov 4, 2024	41.01	41.20	40.90	41.03	40.79	0.10%	18,896
Nov 1, 2024	41.06	41.19	40.93	40.99	40.75	0.34%	10,323
Oct 31, 2024	41.20	41.27	40.82	40.85	40.61	-1.04%	35,581
Oct 30, 2024	41.19	41.62	41.19	41.28	41.04	0.12%	22,896
Oct 29, 2024	41.09	41.26	41.08	41.23	40.99	0.22%	38,844
Oct 28, 2024	40.98	41.21	40.98	41.14	40.90	0.73%	34,494
Oct 25, 2024	41.17	41.18	40.80	40.84	40.60	-0.29%	15,510
Oct 24, 2024	41.08	41.10	40.87	40.96	40.72	-0.27%	14,071
Oct 23, 2024	41.03	41.14	40.85	41.07	40.83	-0.15%	13,908
Oct 22, 2024	41.26	41.26	41.03	41.13	40.89	-0.51%	74,992
Oct 21, 2024	41.76	41.76	41.28	41.34	41.10	-0.91%	19,616
Oct 18, 2024	41.78	41.85	41.70	41.72	41.48	-0.10%	21,670
Oct 17, 2024	41.77	41.77	41.64	41.76	41.52	0.12%	5,996
Oct 16, 2024	41.44	41.76	41.44	41.71	41.47	0.90%	19,122
Oct 15, 2024	41.21	41.64	41.16	41.34	41.10	0.39%	22,727
Oct 14, 2024	40.99	41.21	40.97	41.18	40.94	0.51%	26,385
Oct 11, 2024	40.51	40.98	40.51	40.97	40.73	1.31%	73,736
Oct 10, 2024	40.57	40.57	40.31	40.44	40.20	-0.42%	22,271
Oct 9, 2024	40.45	40.78	40.45	40.61	40.37	0.40%	20,030
Oct 8, 2024	40.27	40.54	40.27	40.45	40.21	0.47%	42,871
Oct 7, 2024	40.63	40.63	40.11	40.26	40.03	-1.18%	28,171
Oct 4, 2024	40.62	40.74	40.50	40.74	40.50	0.99%	15,549
Oct 3, 2024	40.51	40.53	40.28	40.34	40.11	-0.62%	47,025
Oct 2, 2024	40.59	40.76	40.57	40.59	40.35	-0.29%	21,831
Oct 1, 2024	40.80	40.80	40.44	40.71	40.47	-0.22%	136,564
Sep 30, 2024	40.62	40.81	40.49	40.80	40.56	0.47%	47,189
Sep 27, 2024	40.69	40.88	40.57	40.61	40.37	0.17%	39,129
Sep 26, 2024	40.63	40.63	40.47	40.54	40.30	0.40%	64,670
Sep 25, 2024	40.66	40.66	40.36	40.38	40.14	-1.13%	27,810
Sep 24, 2024	40.91	40.91	40.77	40.84	40.34	-	27,299
Sep 23, 2024	40.82	40.86	40.70	40.84	40.34	0.42%	14,833
Sep 20, 2024	40.74	40.82	40.60	40.67	40.17	-0.27%	24,484
Sep 19, 2024	41.01	41.01	40.60	40.78	40.28	0.77%	25,747
Sep 18, 2024	40.61	41.00	40.45	40.47	39.98	-0.20%	54,582
Sep 17, 2024	40.71	40.89	40.53	40.55	40.05	-0.02%	30,059
Sep 16, 2024	40.45	40.65	40.45	40.56	40.06	0.57%	42,350
Sep 13, 2024	39.92	40.37	39.92	40.33	39.84	1.46%	20,941
Sep 12, 2024	39.49	39.77	39.38	39.75	39.26	0.89%	22,681
Sep 11, 2024	39.24	39.42	38.92	39.40	38.92	-0.30%	44,391
Sep 10, 2024	39.61	39.65	39.39	39.52	39.04	-0.20%	22,478
Sep 9, 2024	39.57	39.77	39.46	39.60	39.12	0.41%	33,824
Sep 6, 2024	39.94	40.03	39.41	39.44	38.96	-1.13%	24,971
Sep 5, 2024	40.19	40.19	39.86	39.89	39.40	-0.50%	14,649
Sep 4, 2024	39.92	40.19	39.92	40.09	39.60	0.15%	30,263
Sep 3, 2024	40.43	40.60	39.96	40.03	39.54	-1.28%	27,411
Aug 30, 2024	40.35	40.55	40.19	40.55	40.05	0.62%	47,537
Aug 29, 2024	40.28	40.49	40.09	40.30	39.81	0.40%	15,026
Aug 28, 2024	40.02	40.22	39.98	40.14	39.65	0.07%	39,653
Aug 27, 2024	40.02	40.13	39.95	40.11	39.62	-0.05%	79,398
Aug 26, 2024	40.28	40.45	40.09	40.13	39.64	-0.01%	68,988
Aug 23, 2024	39.86	40.25	39.84	40.14	39.64	1.22%	54,790
Aug 22, 2024	39.84	39.92	39.60	39.65	39.17	-0.48%	27,449
Aug 21, 2024	39.68	39.86	39.53	39.84	39.35	0.66%	63,680
Aug 20, 2024	39.78	39.78	39.48	39.58	39.10	-0.43%	40,162
Aug 19, 2024	39.46	39.75	39.46	39.75	39.26	0.80%	109,544
Aug 16, 2024	39.30	39.49	39.28	39.44	38.95	0.34%	52,252
Aug 15, 2024	39.25	39.42	39.21	39.30	38.82	1.11%	155,059
Aug 14, 2024	38.87	38.92	38.77	38.87	38.40	0.03%	40,114
Aug 13, 2024	38.70	38.89	38.57	38.86	38.39	0.75%	57,562
Aug 12, 2024	38.81	38.81	38.51	38.57	38.10	-0.52%	52,110
Aug 9, 2024	38.63	38.80	38.57	38.77	38.30	0.13%	100,207
Aug 8, 2024	38.46	38.74	38.34	38.72	38.25	1.28%	5,304,815
Aug 7, 2024	38.75	38.79	38.20	38.23	37.76	-0.26%	186,515
Aug 6, 2024	38.25	38.71	38.05	38.33	37.86	0.68%	7,462,468
Aug 5, 2024	38.05	38.38	37.76	38.07	37.61	-2.81%	91,898
Aug 2, 2024	39.24	39.37	38.85	39.17	38.69	-1.46%	200,324
Aug 1, 2024	40.02	40.18	39.45	39.75	39.26	-0.65%	142,853