SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.21	42.21	41.58	41.63	41.63	-1.17%	12,446
Feb 20, 2025	42.29	42.29	41.90	42.12	42.12	-0.44%	11,350
Feb 19, 2025	42.24	42.41	42.24	42.31	42.31	-0.28%	9,516
Feb 18, 2025	42.41	42.43	42.27	42.43	42.43	0.27%	10,682
Feb 14, 2025	42.70	42.70	42.29	42.32	42.32	-0.74%	7,936
Feb 13, 2025	42.29	42.65	42.23	42.63	42.63	1.16%	19,400
Feb 12, 2025	41.94	42.30	41.94	42.14	42.14	-0.43%	12,617
Feb 11, 2025	42.18	42.32	42.18	42.32	42.32	-0.12%	9,762
Feb 10, 2025	42.52	42.52	42.29	42.37	42.37	0.09%	10,507
Feb 7, 2025	42.57	42.57	42.28	42.33	42.33	-0.52%	14,380
Feb 6, 2025	42.73	42.77	42.38	42.55	42.55	-0.12%	15,248
Feb 5, 2025	42.29	42.60	42.29	42.60	42.60	0.78%	9,373
Feb 4, 2025	42.08	42.27	42.06	42.27	42.27	0.38%	12,537
Feb 3, 2025	41.61	42.22	41.58	42.11	42.11	-0.21%	43,681
Jan 31, 2025	42.58	42.58	42.16	42.20	42.20	-0.87%	35,984
Jan 30, 2025	42.37	42.71	42.37	42.57	42.57	0.81%	30,609
Jan 29, 2025	42.37	42.48	42.11	42.23	42.23	-0.42%	25,012
Jan 28, 2025	42.48	42.66	42.30	42.41	42.41	-0.12%	39,619
Jan 27, 2025	41.90	42.50	41.90	42.46	42.46	0.59%	40,990
Jan 24, 2025	42.19	42.21	42.01	42.21	42.21	-0.12%	56,749
Jan 23, 2025	42.20	42.26	41.92	42.26	42.26	0.17%	33,902
Jan 22, 2025	42.68	42.68	42.19	42.19	42.19	-1.08%	63,071
Jan 21, 2025	42.35	42.65	42.35	42.65	42.65	1.38%	50,560
Jan 17, 2025	42.24	42.27	42.07	42.07	42.07	-0.02%	30,020
Jan 16, 2025	41.83	42.12	41.73	42.08	42.08	0.77%	25,915
Jan 15, 2025	41.95	41.95	41.60	41.76	41.76	0.89%	41,812
Jan 14, 2025	41.20	41.40	41.08	41.39	41.39	0.95%	40,593
Jan 13, 2025	40.47	41.00	40.42	41.00	41.00	0.81%	26,258
Jan 10, 2025	41.02	41.02	40.57	40.67	40.67	-1.48%	16,932
Jan 8, 2025	41.09	41.28	40.84	41.28	41.28	0.32%	17,575
Jan 7, 2025	41.49	41.49	41.02	41.15	41.15	-0.19%	12,576
Jan 6, 2025	41.73	41.73	41.18	41.23	41.23	-0.88%	32,478
Jan 3, 2025	41.46	41.68	41.33	41.60	41.60	0.63%	15,634
Jan 2, 2025	41.70	41.70	41.27	41.34	41.34	-0.30%	17,219
Dec 31, 2024	41.45	41.58	41.33	41.46	41.46	0.22%	19,140
Dec 30, 2024	41.33	41.48	41.04	41.37	41.37	-0.44%	24,823
Dec 27, 2024	41.73	41.81	41.36	41.55	41.55	-0.78%	8,509
Dec 26, 2024	41.69	41.88	41.69	41.88	41.88	0.26%	18,653
Dec 24, 2024	41.60	41.77	41.60	41.77	41.77	0.75%	9,835
Dec 23, 2024	41.51	41.53	41.25	41.46	41.46	-0.38%	32,342
Dec 20, 2024	41.39	41.94	41.28	41.62	41.62	0.34%	23,831
Dec 19, 2024	41.69	41.88	41.45	41.48	41.48	0.22%	18,966
Dec 18, 2024	42.60	42.60	41.34	41.39	41.39	-2.68%	41,653
Dec 17, 2024	42.80	42.80	42.47	42.53	42.53	-1.64%	20,121
Dec 16, 2024	43.23	43.46	43.18	43.24	42.99	-0.02%	18,279
Dec 13, 2024	43.38	43.38	43.19	43.25	43.00	-0.32%	10,568
Dec 12, 2024	43.50	43.61	43.39	43.39	43.14	-0.46%	4,173
Dec 11, 2024	43.55	43.64	43.45	43.59	43.34	0.51%	15,916
Dec 10, 2024	43.39	43.54	43.13	43.37	43.12	-0.09%	19,197
Dec 9, 2024	43.88	43.88	43.41	43.41	43.16	-0.82%	19,992
Dec 6, 2024	44.08	44.08	43.66	43.77	43.52	-0.48%	20,656
Dec 5, 2024	44.14	44.14	43.97	43.98	43.72	-0.41%	31,228
Dec 4, 2024	44.09	44.19	44.03	44.16	43.90	0.32%	20,519
Dec 3, 2024	44.06	44.06	43.96	44.02	43.76	-0.44%	9,749
Dec 2, 2024	44.36	44.36	44.05	44.21	43.95	-0.31%	12,250
Nov 29, 2024	44.45	44.47	44.25	44.35	44.09	0.11%	14,627
Nov 27, 2024	44.44	44.56	44.28	44.30	44.04	0.02%	22,734
Nov 26, 2024	44.23	44.36	44.11	44.29	44.03	0.09%	29,900
Nov 25, 2024	44.28	44.53	44.20	44.25	43.99	0.57%	21,666
Nov 22, 2024	43.64	44.00	43.64	44.00	43.74	1.03%	18,045
Nov 21, 2024	43.13	43.61	43.05	43.55	43.30	1.40%	33,642
Nov 20, 2024	42.71	42.95	42.58	42.95	42.70	0.49%	45,060
Nov 19, 2024	42.27	42.74	42.26	42.74	42.49	0.42%	119,844
Nov 18, 2024	42.63	42.71	42.53	42.56	42.31	0.14%	24,768
Nov 15, 2024	42.84	42.88	42.44	42.50	42.25	-0.93%	67,051
Nov 14, 2024	43.49	43.50	42.83	42.90	42.65	-1.27%	34,003
Nov 13, 2024	43.83	43.90	43.45	43.45	43.20	-0.48%	31,771
Nov 12, 2024	43.90	44.04	43.62	43.66	43.41	-0.80%	35,692
Nov 11, 2024	43.99	44.17	43.99	44.01	43.75	0.62%	79,844
Nov 8, 2024	43.43	43.80	43.43	43.74	43.49	1.00%	25,185
Nov 7, 2024	43.34	43.50	43.23	43.31	43.06	-	39,137
Nov 6, 2024	42.77	43.34	42.77	43.31	43.06	3.81%	86,098
Nov 5, 2024	41.01	41.72	40.97	41.72	41.48	1.68%	39,608
Nov 4, 2024	41.01	41.20	40.90	41.03	40.79	0.10%	18,896
Nov 1, 2024	41.06	41.19	40.93	40.99	40.75	0.34%	10,323
Oct 31, 2024	41.20	41.27	40.82	40.85	40.61	-1.04%	35,581
Oct 30, 2024	41.19	41.62	41.19	41.28	41.04	0.12%	22,896
Oct 29, 2024	41.09	41.26	41.08	41.23	40.99	0.22%	38,844
Oct 28, 2024	40.98	41.21	40.98	41.14	40.90	0.73%	34,494
Oct 25, 2024	41.17	41.18	40.80	40.84	40.60	-0.29%	15,510
Oct 24, 2024	41.08	41.10	40.87	40.96	40.72	-0.27%	14,071
Oct 23, 2024	41.03	41.14	40.85	41.07	40.83	-0.15%	13,908
Oct 22, 2024	41.26	41.26	41.03	41.13	40.89	-0.51%	74,992
Oct 21, 2024	41.76	41.76	41.28	41.34	41.10	-0.91%	19,616
Oct 18, 2024	41.78	41.85	41.70	41.72	41.48	-0.10%	21,670
Oct 17, 2024	41.77	41.77	41.64	41.76	41.52	0.12%	5,996
Oct 16, 2024	41.44	41.76	41.44	41.71	41.47	0.90%	19,122
Oct 15, 2024	41.21	41.64	41.16	41.34	41.10	0.39%	22,727
Oct 14, 2024	40.99	41.21	40.97	41.18	40.94	0.51%	26,385
Oct 11, 2024	40.51	40.98	40.51	40.97	40.73	1.31%	73,736
Oct 10, 2024	40.57	40.57	40.31	40.44	40.20	-0.42%	22,271
Oct 9, 2024	40.45	40.78	40.45	40.61	40.37	0.40%	20,030
Oct 8, 2024	40.27	40.54	40.27	40.45	40.21	0.47%	42,871
Oct 7, 2024	40.63	40.63	40.11	40.26	40.03	-1.18%	28,171
Oct 4, 2024	40.62	40.74	40.50	40.74	40.50	0.99%	15,549
Oct 3, 2024	40.51	40.53	40.28	40.34	40.11	-0.62%	47,025
Oct 2, 2024	40.59	40.76	40.57	40.59	40.35	-0.29%	21,831
Oct 1, 2024	40.80	40.80	40.44	40.71	40.47	-0.22%	136,564
Sep 30, 2024	40.62	40.81	40.49	40.80	40.56	0.47%	47,189
Sep 27, 2024	40.69	40.88	40.57	40.61	40.37	0.17%	39,129