SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	42.10	42.16	42.00	42.05	42.05	-0.68%	46,240
Jul 10, 2025	42.27	42.54	42.18	42.34	42.34	0.15%	23,179
Jul 9, 2025	42.24	42.29	42.03	42.28	42.28	0.32%	49,856
Jul 8, 2025	42.11	42.31	42.09	42.14	42.14	0.10%	32,767
Jul 7, 2025	42.41	42.44	41.98	42.10	42.10	-0.95%	43,114
Jul 3, 2025	42.41	42.54	42.39	42.50	42.50	0.38%	8,559
Jul 2, 2025	42.34	42.37	42.08	42.34	42.34	0.19%	50,586
Jul 1, 2025	41.86	42.55	41.86	42.26	42.26	0.60%	23,568
Jun 30, 2025	42.00	42.02	41.74	42.01	42.01	0.14%	19,030
Jun 27, 2025	41.97	42.16	41.76	41.95	41.95	-0.14%	20,733
Jun 26, 2025	41.81	42.01	41.77	42.01	42.01	0.82%	23,416
Jun 25, 2025	42.13	42.13	41.66	41.67	41.67	-1.13%	21,139
Jun 24, 2025	42.15	42.24	41.94	42.15	42.15	0.35%	79,411
Jun 23, 2025	41.58	42.00	41.58	42.00	42.00	1.03%	35,410
Jun 20, 2025	41.91	41.91	41.46	41.57	41.57	-0.22%	27,680
Jun 18, 2025	41.61	41.88	41.61	41.66	41.66	0.17%	42,181
Jun 17, 2025	41.64	41.79	41.58	41.59	41.59	-0.38%	98,721
Jun 16, 2025	41.88	41.95	41.68	41.75	41.75	-0.23%	45,249
Jun 13, 2025	42.07	42.18	41.81	41.85	41.67	-0.91%	17,506
Jun 12, 2025	42.04	42.23	41.98	42.23	42.06	0.31%	31,338
Jun 11, 2025	42.36	42.37	42.04	42.10	41.93	-0.45%	50,492
Jun 10, 2025	42.32	42.44	42.22	42.29	42.12	0.21%	10,376
Jun 9, 2025	42.29	42.30	41.96	42.20	42.03	-0.03%	28,410
Jun 6, 2025	42.26	42.31	42.04	42.21	42.04	0.72%	10,482
Jun 5, 2025	42.09	42.09	41.80	41.91	41.74	-0.17%	13,416
Jun 4, 2025	42.27	42.27	41.98	41.98	41.81	-0.47%	7,338
Jun 3, 2025	41.97	42.25	41.73	42.18	42.01	0.61%	10,492
Jun 2, 2025	42.00	42.02	41.59	41.93	41.75	-0.20%	14,968
May 30, 2025	41.69	42.06	41.69	42.01	41.84	0.43%	11,748
May 29, 2025	41.67	41.87	41.60	41.83	41.66	0.35%	22,421
May 28, 2025	42.03	42.05	41.68	41.68	41.51	-1.04%	12,424
May 27, 2025	41.89	42.13	41.73	42.12	41.95	1.35%	10,259
May 23, 2025	41.22	41.61	41.22	41.56	41.39	0.17%	8,004
May 22, 2025	41.69	41.69	41.44	41.49	41.32	-0.74%	14,644
May 21, 2025	42.25	42.31	41.73	41.80	41.63	-1.74%	11,232
May 20, 2025	42.39	42.60	42.39	42.54	42.37	0.24%	20,510
May 19, 2025	42.13	42.44	42.13	42.44	42.27	0.10%	23,292
May 16, 2025	42.14	42.40	42.08	42.40	42.22	1.06%	24,025
May 15, 2025	41.64	41.95	41.60	41.95	41.78	1.24%	40,315
May 14, 2025	41.43	41.53	41.32	41.44	41.27	-0.42%	9,448
May 13, 2025	41.91	41.91	41.62	41.62	41.45	-0.45%	27,795
May 12, 2025	42.35	42.35	41.56	41.81	41.64	0.73%	10,200
May 9, 2025	41.50	41.59	41.35	41.50	41.33	0.17%	20,497
May 8, 2025	41.67	41.74	41.35	41.43	41.26	-0.02%	34,025
May 7, 2025	41.51	41.68	41.33	41.44	41.27	0.07%	13,123
May 6, 2025	41.34	41.59	41.27	41.41	41.24	-0.31%	92,560
May 5, 2025	41.42	41.72	41.34	41.54	41.37	-0.07%	16,420
May 2, 2025	41.41	41.64	41.33	41.57	41.40	1.29%	23,989
May 1, 2025	41.16	41.35	40.86	41.04	40.87	-0.24%	19,615
Apr 30, 2025	40.86	41.23	40.62	41.14	40.97	-0.24%	44,028