SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	42.94	43.22	42.94	43.06	43.06	-0.09%	17,998
Aug 29, 2025	43.18	43.18	42.99	43.10	43.10	0.05%	10,155
Aug 28, 2025	43.35	43.35	42.90	43.08	43.08	-0.49%	16,258
Aug 27, 2025	42.91	43.30	42.91	43.29	43.29	0.79%	20,932
Aug 26, 2025	42.91	43.01	42.89	42.95	42.95	-0.02%	13,167
Aug 25, 2025	43.34	43.34	42.94	42.96	42.96	-1.04%	24,237
Aug 22, 2025	42.83	43.49	42.83	43.41	43.41	1.63%	11,510
Aug 21, 2025	42.47	42.75	42.47	42.71	42.71	0.24%	15,484
Aug 20, 2025	42.53	42.74	42.53	42.61	42.61	0.14%	13,273
Aug 19, 2025	42.48	42.60	42.48	42.55	42.55	0.73%	4,361
Aug 18, 2025	42.29	42.40	42.24	42.24	42.24	-0.21%	8,535
Aug 15, 2025	42.43	42.43	42.29	42.33	42.33	-0.09%	10,607
Aug 14, 2025	42.62	42.62	42.26	42.37	42.37	-1.00%	12,945
Aug 13, 2025	42.25	42.80	42.21	42.80	42.80	1.64%	7,440
Aug 12, 2025	41.78	42.11	41.72	42.11	42.11	1.22%	10,786
Aug 11, 2025	41.71	41.83	41.58	41.60	41.60	-0.29%	20,497
Aug 8, 2025	41.69	41.86	41.66	41.72	41.72	0.16%	13,816
Aug 7, 2025	41.91	41.91	41.56	41.65	41.65	-0.07%	10,078
Aug 6, 2025	41.77	41.77	41.61	41.68	41.68	-0.05%	6,637
Aug 5, 2025	41.67	41.75	41.67	41.70	41.70	0.15%	5,503
Aug 4, 2025	41.40	41.64	41.34	41.64	41.64	1.13%	5,050
Aug 1, 2025	41.37	41.37	41.02	41.17	41.17	-0.67%	13,969
Jul 31, 2025	41.60	41.81	41.45	41.45	41.45	-0.57%	7,536
Jul 30, 2025	41.99	42.05	41.57	41.68	41.68	-0.47%	7,153
Jul 29, 2025	41.92	41.97	41.82	41.88	41.88	0.07%	11,405
Jul 28, 2025	42.24	42.24	41.85	41.85	41.85	-0.83%	9,129
Jul 25, 2025	42.14	42.25	42.03	42.20	42.20	0.45%	14,175
Jul 24, 2025	42.32	42.32	42.00	42.01	42.01	-0.97%	18,893
Jul 23, 2025	42.34	42.44	42.25	42.42	42.42	0.64%	19,543
Jul 22, 2025	41.68	42.17	41.68	42.15	42.15	1.37%	24,014
Jul 21, 2025	41.84	41.92	41.58	41.58	41.58	-0.36%	32,566
Jul 18, 2025	42.06	42.07	41.69	41.73	41.73	-0.53%	28,690
Jul 17, 2025	41.72	42.01	41.72	41.95	41.95	0.58%	47,132
Jul 16, 2025	41.63	41.75	41.37	41.71	41.71	0.39%	25,845
Jul 15, 2025	42.32	42.32	41.55	41.55	41.55	-1.71%	130,371
Jul 14, 2025	41.95	42.30	41.95	42.27	42.27	0.52%	66,092
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