SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	41.32	41.92	41.28	41.90	41.90	0.79%	13,739
Apr 1, 2025	41.38	41.76	41.33	41.57	41.57	0.29%	16,457
Mar 31, 2025	40.99	41.60	40.99	41.45	41.45	0.44%	18,474
Mar 28, 2025	41.58	41.58	41.15	41.27	41.27	-0.66%	8,228
Mar 27, 2025	41.47	41.69	41.41	41.55	41.55	0.13%	10,446
Mar 26, 2025	41.65	41.65	41.44	41.49	41.49	0.05%	30,043
Mar 25, 2025	41.55	41.57	41.27	41.47	41.47	-0.17%	15,071
Mar 24, 2025	41.23	41.57	41.23	41.54	41.54	1.42%	13,384
Mar 21, 2025	40.94	41.06	40.80	40.96	40.96	-0.51%	34,490
Mar 20, 2025	41.22	41.41	41.14	41.17	41.17	-0.51%	33,909
Mar 19, 2025	41.08	41.44	41.08	41.38	41.38	0.68%	16,449
Mar 18, 2025	41.18	41.19	41.03	41.10	41.10	-1.01%	20,658
Mar 17, 2025	40.95	41.58	40.95	41.52	41.31	1.17%	21,003
Mar 14, 2025	40.65	41.05	40.63	41.04	40.83	1.63%	15,934
Mar 13, 2025	40.74	40.74	40.24	40.38	40.18	-0.63%	28,811
Mar 12, 2025	41.09	41.09	40.45	40.63	40.43	-0.55%	27,561
Mar 11, 2025	41.06	41.13	40.64	40.86	40.65	-0.41%	104,924
Mar 10, 2025	41.10	41.57	40.89	41.03	40.82	-1.04%	8,996
Mar 7, 2025	41.07	41.54	41.01	41.46	41.25	0.78%	4,105
Mar 6, 2025	41.15	41.37	40.95	41.14	40.93	-0.89%	9,702
Mar 5, 2025	41.30	41.57	41.10	41.51	41.30	0.58%	39,500
Mar 4, 2025	41.36	41.64	41.27	41.27	41.06	-0.81%	22,697
Mar 3, 2025	42.04	42.17	41.51	41.61	41.40	-0.87%	147,142
Feb 28, 2025	41.55	41.99	41.47	41.97	41.76	1.01%	9,697
Feb 27, 2025	41.80	41.80	41.55	41.55	41.34	-0.43%	5,331
Feb 26, 2025	41.86	42.08	41.62	41.73	41.52	-0.26%	44,886
Feb 25, 2025	41.66	41.89	41.64	41.84	41.63	0.36%	20,284
Feb 24, 2025	41.57	41.80	41.53	41.69	41.48	0.14%	38,944
Feb 21, 2025	42.21	42.21	41.58	41.63	41.42	-1.17%	12,446
Feb 20, 2025	42.29	42.29	41.90	42.12	41.91	-0.44%	11,350
Feb 19, 2025	42.24	42.41	42.24	42.31	42.10	-0.28%	9,516
Feb 18, 2025	42.41	42.43	42.27	42.43	42.22	0.27%	10,682
Feb 14, 2025	42.70	42.70	42.29	42.32	42.10	-0.74%	7,936
Feb 13, 2025	42.29	42.65	42.23	42.63	42.41	1.16%	19,400