SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	42.07	42.18	41.81	41.85	41.85	-0.91%	17,506
Jun 12, 2025	42.04	42.23	41.98	42.23	42.23	0.31%	31,338
Jun 11, 2025	42.36	42.37	42.04	42.10	42.10	-0.45%	50,492
Jun 10, 2025	42.32	42.44	42.22	42.29	42.29	0.21%	10,376
Jun 9, 2025	42.29	42.30	41.96	42.20	42.20	-0.03%	28,410
Jun 6, 2025	42.26	42.31	42.04	42.21	42.21	0.72%	10,482
Jun 5, 2025	42.09	42.09	41.80	41.91	41.91	-0.17%	13,416
Jun 4, 2025	42.27	42.27	41.98	41.98	41.98	-0.47%	7,338
Jun 3, 2025	41.97	42.25	41.73	42.18	42.18	0.61%	10,492
Jun 2, 2025	42.00	42.02	41.59	41.93	41.93	-0.20%	14,968
May 30, 2025	41.69	42.06	41.69	42.01	42.01	0.43%	11,748
May 29, 2025	41.67	41.87	41.60	41.83	41.83	0.35%	22,421
May 28, 2025	42.03	42.05	41.68	41.68	41.68	-1.04%	12,424
May 27, 2025	41.89	42.13	41.73	42.12	42.12	1.35%	10,259
May 23, 2025	41.22	41.61	41.22	41.56	41.56	0.17%	8,004
May 22, 2025	41.69	41.69	41.44	41.49	41.49	-0.74%	14,644
May 21, 2025	42.25	42.31	41.73	41.80	41.80	-1.74%	11,232
May 20, 2025	42.39	42.60	42.39	42.54	42.54	0.24%	20,510
May 19, 2025	42.13	42.44	42.13	42.44	42.44	0.10%	23,292
May 16, 2025	42.14	42.40	42.08	42.40	42.40	1.06%	24,025
May 15, 2025	41.64	41.95	41.60	41.95	41.95	1.24%	40,315
May 14, 2025	41.43	41.53	41.32	41.44	41.44	-0.42%	9,448
May 13, 2025	41.91	41.91	41.62	41.62	41.62	-0.45%	27,795
May 12, 2025	42.35	42.35	41.56	41.81	41.81	0.73%	10,200
May 9, 2025	41.50	41.59	41.35	41.50	41.50	0.17%	20,497
May 8, 2025	41.67	41.74	41.35	41.43	41.43	-0.02%	34,025
May 7, 2025	41.51	41.68	41.33	41.44	41.44	0.07%	13,123
May 6, 2025	41.34	41.59	41.27	41.41	41.41	-0.31%	92,560
May 5, 2025	41.42	41.72	41.34	41.54	41.54	-0.07%	16,420
May 2, 2025	41.41	41.64	41.33	41.57	41.57	1.29%	23,989
May 1, 2025	41.16	41.35	40.86	41.04	41.04	-0.24%	19,615
Apr 30, 2025	40.86	41.23	40.62	41.14	41.14	-0.24%	44,028
Apr 29, 2025	40.84	41.35	40.82	41.24	41.24	0.68%	81,384
Apr 28, 2025	40.76	41.01	40.65	40.96	40.96	0.60%	26,154
Apr 25, 2025	40.69	40.80	40.34	40.72	40.72	-0.26%	20,613
Apr 24, 2025	40.63	40.91	40.57	40.82	40.82	0.64%	55,615
Apr 23, 2025	41.01	41.04	40.42	40.56	40.56	0.50%	341,225
Apr 22, 2025	39.94	40.38	39.91	40.36	40.36	1.97%	23,524
Apr 21, 2025	40.16	40.16	39.26	39.58	39.58	-1.98%	18,113
Apr 17, 2025	40.23	40.59	40.23	40.38	40.38	0.62%	13,911
Apr 16, 2025	40.27	40.56	39.93	40.13	40.13	-0.67%	18,370
Apr 15, 2025	40.61	40.63	40.36	40.40	40.40	-0.17%	9,880
Apr 14, 2025	40.39	40.56	40.12	40.47	40.47	1.30%	21,575
Apr 11, 2025	39.25	39.95	39.08	39.95	39.95	1.60%	21,832
Apr 10, 2025	39.40	39.63	38.62	39.32	39.32	-1.38%	37,042
Apr 9, 2025	37.60	40.02	37.44	39.87	39.87	5.28%	24,692
Apr 8, 2025	39.46	39.46	37.57	37.87	37.87	-1.38%	46,307
Apr 7, 2025	38.15	39.72	37.50	38.40	38.40	-1.89%	165,272
Apr 4, 2025	40.21	40.22	39.14	39.14	39.14	-4.61%	28,222
Apr 3, 2025	40.79	41.36	40.79	41.03	41.03	-2.08%	27,718