SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.71	42.95	42.58	42.95	42.95	0.49%	45,060
Nov 19, 2024	42.27	42.74	42.26	42.74	42.74	0.42%	119,844
Nov 18, 2024	42.63	42.71	42.53	42.56	42.56	0.14%	24,768
Nov 15, 2024	42.84	42.88	42.44	42.50	42.50	-0.93%	67,051
Nov 14, 2024	43.49	43.50	42.83	42.90	42.90	-1.27%	34,003
Nov 13, 2024	43.83	43.90	43.45	43.45	43.45	-0.48%	31,771
Nov 12, 2024	43.90	44.04	43.62	43.66	43.66	-0.80%	35,692
Nov 11, 2024	43.99	44.17	43.99	44.01	44.01	0.62%	79,844
Nov 8, 2024	43.43	43.80	43.43	43.74	43.74	1.00%	25,185
Nov 7, 2024	43.34	43.50	43.23	43.31	43.31	-	39,137
Nov 6, 2024	42.77	43.34	42.77	43.31	43.31	3.81%	86,098
Nov 5, 2024	41.01	41.72	40.97	41.72	41.72	1.68%	39,608
Nov 4, 2024	41.01	41.20	40.90	41.03	41.03	0.10%	18,896
Nov 1, 2024	41.06	41.19	40.93	40.99	40.99	0.34%	10,323
Oct 31, 2024	41.20	41.27	40.82	40.85	40.85	-1.04%	35,581
Oct 30, 2024	41.19	41.62	41.19	41.28	41.28	0.12%	22,896
Oct 29, 2024	41.09	41.26	41.08	41.23	41.23	0.22%	38,844
Oct 28, 2024	40.98	41.21	40.98	41.14	41.14	0.73%	34,494
Oct 25, 2024	41.17	41.18	40.80	40.84	40.84	-0.29%	15,510
Oct 24, 2024	41.08	41.10	40.87	40.96	40.96	-0.27%	14,071
Oct 23, 2024	41.03	41.14	40.85	41.07	41.07	-0.15%	13,908
Oct 22, 2024	41.26	41.26	41.03	41.13	41.13	-0.51%	74,992
Oct 21, 2024	41.76	41.76	41.28	41.34	41.34	-0.91%	19,616
Oct 18, 2024	41.78	41.85	41.70	41.72	41.72	-0.10%	21,670
Oct 17, 2024	41.77	41.77	41.64	41.76	41.76	0.12%	5,996
Oct 16, 2024	41.44	41.76	41.44	41.71	41.71	0.90%	19,122
Oct 15, 2024	41.21	41.64	41.16	41.34	41.34	0.39%	22,727
Oct 14, 2024	40.99	41.21	40.97	41.18	41.18	0.51%	26,385
Oct 11, 2024	40.51	40.98	40.51	40.97	40.97	1.31%	73,736
Oct 10, 2024	40.57	40.57	40.31	40.44	40.44	-0.42%	22,271
Oct 9, 2024	40.45	40.78	40.45	40.61	40.61	0.40%	20,030
Oct 8, 2024	40.27	40.54	40.27	40.45	40.45	0.47%	42,871
Oct 7, 2024	40.63	40.63	40.11	40.26	40.26	-1.18%	28,171
Oct 4, 2024	40.62	40.74	40.50	40.74	40.74	0.99%	15,549
Oct 3, 2024	40.51	40.53	40.28	40.34	40.34	-0.62%	47,025
Oct 2, 2024	40.59	40.76	40.57	40.59	40.59	-0.29%	21,831
Oct 1, 2024	40.80	40.80	40.44	40.71	40.71	-0.22%	136,564
Sep 30, 2024	40.62	40.81	40.49	40.80	40.80	0.47%	47,189
Sep 27, 2024	40.69	40.88	40.57	40.61	40.61	0.17%	39,129
Sep 26, 2024	40.63	40.63	40.47	40.54	40.54	0.40%	64,670
Sep 25, 2024	40.66	40.66	40.36	40.38	40.38	-1.13%	27,810
Sep 24, 2024	40.91	40.91	40.77	40.84	40.58	-	27,299
Sep 23, 2024	40.82	40.86	40.70	40.84	40.58	0.42%	14,833
Sep 20, 2024	40.74	40.82	40.60	40.67	40.41	-0.27%	24,484
Sep 19, 2024	41.01	41.01	40.60	40.78	40.52	0.77%	25,747
Sep 18, 2024	40.61	41.00	40.45	40.47	40.21	-0.20%	54,582
Sep 17, 2024	40.71	40.89	40.53	40.55	40.29	-0.02%	30,059
Sep 16, 2024	40.45	40.65	40.45	40.56	40.30	0.57%	42,350
Sep 13, 2024	39.92	40.37	39.92	40.33	40.07	1.46%	20,941
Sep 12, 2024	39.49	39.77	39.38	39.75	39.50	0.89%	22,681
Sep 11, 2024	39.24	39.42	38.92	39.40	39.15	-0.30%	44,391
Sep 10, 2024	39.61	39.65	39.39	39.52	39.27	-0.20%	22,478
Sep 9, 2024	39.57	39.77	39.46	39.60	39.35	0.41%	33,824
Sep 6, 2024	39.94	40.03	39.41	39.44	39.19	-1.13%	24,971
Sep 5, 2024	40.19	40.19	39.86	39.89	39.63	-0.50%	14,649
Sep 4, 2024	39.92	40.19	39.92	40.09	39.83	0.15%	30,263
Sep 3, 2024	40.43	40.60	39.96	40.03	39.77	-1.28%	27,411
Aug 30, 2024	40.35	40.55	40.19	40.55	40.29	0.62%	47,537
Aug 29, 2024	40.28	40.49	40.09	40.30	40.04	0.40%	15,026
Aug 28, 2024	40.02	40.22	39.98	40.14	39.88	0.07%	39,653
Aug 27, 2024	40.02	40.13	39.95	40.11	39.85	-0.05%	79,398
Aug 26, 2024	40.28	40.45	40.09	40.13	39.87	-0.01%	68,988
Aug 23, 2024	39.86	40.25	39.84	40.14	39.88	1.22%	54,790
Aug 22, 2024	39.84	39.92	39.60	39.65	39.40	-0.48%	27,449
Aug 21, 2024	39.68	39.86	39.53	39.84	39.58	0.66%	63,680
Aug 20, 2024	39.78	39.78	39.48	39.58	39.33	-0.43%	40,162
Aug 19, 2024	39.46	39.75	39.46	39.75	39.50	0.80%	109,544
Aug 16, 2024	39.30	39.49	39.28	39.44	39.18	0.34%	52,252
Aug 15, 2024	39.25	39.42	39.21	39.30	39.05	1.11%	155,059
Aug 14, 2024	38.87	38.92	38.77	38.87	38.62	0.03%	40,114
Aug 13, 2024	38.70	38.89	38.57	38.86	38.61	0.75%	57,562
Aug 12, 2024	38.81	38.81	38.51	38.57	38.32	-0.52%	52,110
Aug 9, 2024	38.63	38.80	38.57	38.77	38.52	0.13%	100,207
Aug 8, 2024	38.46	38.74	38.34	38.72	38.47	1.28%	5,304,815
Aug 7, 2024	38.75	38.79	38.20	38.23	37.98	-0.26%	186,515
Aug 6, 2024	38.25	38.71	38.05	38.33	38.08	0.68%	7,462,468
Aug 5, 2024	38.05	38.38	37.76	38.07	37.83	-2.81%	91,898
Aug 2, 2024	39.24	39.37	38.85	39.17	38.92	-1.46%	200,324
Aug 1, 2024	40.02	40.18	39.45	39.75	39.50	-0.65%	142,853
Jul 31, 2024	40.12	40.42	39.81	40.01	39.75	0.20%	41,969
Jul 30, 2024	39.70	40.00	39.70	39.93	39.67	0.97%	30,150
Jul 29, 2024	39.69	39.72	39.43	39.55	39.29	-0.26%	172,450
Jul 26, 2024	39.43	39.67	39.43	39.65	39.40	1.19%	32,370
Jul 25, 2024	38.95	39.55	38.95	39.19	38.93	0.68%	20,907
Jul 24, 2024	39.09	39.29	38.91	38.92	38.67	-0.79%	25,473
Jul 23, 2024	39.05	39.35	38.99	39.23	38.98	0.26%	70,788
Jul 22, 2024	38.82	39.14	38.61	39.13	38.88	1.06%	59,577
Jul 19, 2024	38.98	39.02	38.65	38.72	38.47	-0.67%	32,809
Jul 18, 2024	39.18	39.53	38.94	38.98	38.73	-0.64%	40,018
Jul 17, 2024	39.07	39.47	39.07	39.23	38.98	-0.08%	31,129
Jul 16, 2024	38.57	39.29	38.57	39.26	39.01	2.21%	41,821
Jul 15, 2024	38.28	38.61	38.28	38.41	38.16	0.71%	30,786
Jul 12, 2024	38.04	38.34	38.04	38.14	37.90	0.63%	54,096
Jul 11, 2024	37.50	37.92	37.50	37.90	37.66	1.77%	44,134
Jul 10, 2024	37.04	37.26	37.04	37.24	37.00	0.68%	31,207
Jul 9, 2024	37.16	37.22	36.99	36.99	36.75	-0.54%	56,458
Jul 8, 2024	37.22	37.40	37.18	37.19	36.95	0.24%	49,866
Jul 5, 2024	37.15	37.15	36.90	37.10	36.86	-0.10%	28,304
Jul 3, 2024	37.23	37.32	37.13	37.14	36.90	-0.11%	28,294
Jul 2, 2024	37.11	37.23	37.10	37.18	36.94	0.09%	27,759