SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.50	42.72	42.47	42.70	42.70	0.49%	36,650
Oct 16, 2025	42.80	42.82	42.35	42.49	42.49	-0.58%	45,824
Oct 15, 2025	42.85	42.99	42.62	42.74	42.74	0.07%	12,133
Oct 14, 2025	42.15	42.78	42.15	42.71	42.71	0.83%	19,902
Oct 13, 2025	42.42	42.43	42.19	42.36	42.36	0.45%	21,372
Oct 10, 2025	42.67	42.67	42.11	42.17	42.17	-0.94%	49,974
Oct 9, 2025	43.08	43.08	42.52	42.57	42.57	-1.05%	20,839
Oct 8, 2025	43.00	43.04	42.77	43.02	43.02	0.40%	18,183
Oct 7, 2025	43.00	43.02	42.77	42.85	42.85	-0.44%	34,210
Oct 6, 2025	43.12	43.21	42.98	43.04	43.04	-0.25%	37,538
Oct 3, 2025	43.02	43.37	43.02	43.15	43.15	0.47%	14,786
Oct 2, 2025	42.87	42.95	42.67	42.95	42.95	-0.05%	48,512
Oct 1, 2025	42.96	43.03	42.85	42.97	42.97	-0.19%	39,088
Sep 30, 2025	42.88	43.06	42.85	43.05	43.05	0.56%	34,883
Sep 29, 2025	42.85	42.85	42.70	42.81	42.81	-0.11%	170,219
Sep 26, 2025	42.56	42.86	42.56	42.86	42.86	1.08%	35,979
Sep 25, 2025	42.51	42.65	42.29	42.40	42.40	-0.61%	94,809
Sep 24, 2025	42.77	42.81	42.62	42.66	42.66	-0.05%	111,732
Sep 23, 2025	42.77	42.90	42.61	42.68	42.68	0.02%	87,317
Sep 22, 2025	42.59	42.73	42.48	42.67	42.67	0.21%	191,733
Sep 19, 2025	43.04	43.04	42.57	42.58	42.58	-0.88%	42,788
Sep 18, 2025	42.86	43.05	42.73	42.96	42.96	0.49%	118,476
Sep 17, 2025	42.96	43.28	42.69	42.75	42.75	0.19%	115,140
Sep 16, 2025	42.84	42.84	42.59	42.67	42.67	-0.88%	115,553
Sep 15, 2025	43.32	43.38	43.04	43.05	42.82	-0.51%	173,510
Sep 12, 2025	43.52	43.52	43.27	43.27	43.04	-0.86%	41,397
Sep 11, 2025	43.03	43.66	43.03	43.65	43.42	1.65%	98,466
Sep 10, 2025	43.31	43.31	42.83	42.94	42.71	-0.81%	53,252
Sep 9, 2025	43.41	43.41	43.11	43.29	43.06	-0.32%	32,527
Sep 8, 2025	43.06	43.43	43.06	43.43	43.20	-0.02%	32,460
Sep 5, 2025	43.48	43.48	43.24	43.44	43.21	0.44%	9,664
Sep 4, 2025	43.12	43.25	43.00	43.25	43.02	0.56%	11,132
Sep 3, 2025	43.01	43.06	42.87	43.01	42.78	-0.12%	15,567
Sep 2, 2025	42.94	43.22	42.94	43.06	42.83	-0.09%	17,998
Aug 29, 2025	43.18	43.18	42.99	43.10	42.87	0.05%	10,155
Aug 28, 2025	43.35	43.35	42.90	43.08	42.85	-0.49%	16,258
Aug 27, 2025	42.91	43.30	42.91	43.29	43.06	0.79%	20,932
Aug 26, 2025	42.91	43.01	42.89	42.95	42.72	-0.02%	13,167
Aug 25, 2025	43.34	43.34	42.94	42.96	42.73	-1.04%	24,237
Aug 22, 2025	42.83	43.49	42.83	43.41	43.18	1.63%	11,510
Aug 21, 2025	42.47	42.75	42.47	42.71	42.49	0.24%	15,484
Aug 20, 2025	42.53	42.74	42.53	42.61	42.39	0.14%	13,273
Aug 19, 2025	42.48	42.60	42.48	42.55	42.33	0.73%	4,361
Aug 18, 2025	42.29	42.40	42.24	42.24	42.02	-0.21%	8,535
Aug 15, 2025	42.43	42.43	42.29	42.33	42.11	-0.09%	10,607
Aug 14, 2025	42.62	42.62	42.26	42.37	42.15	-1.00%	12,945
Aug 13, 2025	42.25	42.80	42.21	42.80	42.58	1.64%	7,440
Aug 12, 2025	41.78	42.11	41.72	42.11	41.89	1.22%	10,786
Aug 11, 2025	41.71	41.83	41.58	41.60	41.38	-0.29%	20,497
Aug 8, 2025	41.69	41.86	41.66	41.72	41.50	0.16%	13,816