SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.52	47.68	47.52	47.67	47.67	0.48%	3,629
Aug 20, 2026	47.58	47.69	47.45	47.45	47.45	-0.68%	4,884
Aug 19, 2026	47.86	47.98	47.75	47.77	47.77	0.57%	3,640
Aug 18, 2026	47.58	47.71	47.50	47.50	47.50	-0.02%	7,963
Aug 17, 2026	47.63	47.63	47.49	47.51	47.51	-0.59%	4,802
Aug 14, 2026	47.59	47.79	47.59	47.79	47.79	0.23%	5,614
Aug 13, 2026	47.68	47.68	47.45	47.68	47.68	0.63%	2,838
Aug 12, 2026	47.16	47.38	47.16	47.38	47.38	0.60%	1,535
Aug 11, 2026	47.21	47.26	47.09	47.10	47.10	-0.23%	18,215
Aug 10, 2026	47.27	47.29	47.21	47.21	47.21	-0.44%	3,766
Aug 7, 2026	47.37	47.46	47.36	47.42	47.42	0.45%	7,274
Aug 6, 2026	47.20	47.25	47.15	47.20	47.20	-0.19%	7,748
Aug 5, 2026	47.71	47.71	47.21	47.29	47.29	-0.52%	8,747
Aug 4, 2026	47.03	47.59	47.03	47.54	47.54	0.78%	5,803
Aug 3, 2026	47.29	47.34	47.12	47.17	47.17	0.45%	6,146
Jul 31, 2026	47.01	47.01	46.76	46.96	46.96	-0.06%	17,131
Jul 30, 2026	46.59	46.99	46.58	46.99	46.99	-0.63%	4,049
Jul 29, 2026	47.41	47.56	47.29	47.29	47.29	-0.38%	4,839
Jul 28, 2026	47.11	47.52	47.11	47.47	47.47	1.10%	10,353
Jul 27, 2026	46.78	47.04	46.78	46.95	46.95	0.59%	10,391
Jul 24, 2026	46.56	46.72	46.54	46.68	46.68	0.79%	4,451
Jul 23, 2026	46.43	46.43	46.20	46.31	46.31	-0.54%	6,249
Jul 22, 2026	46.70	46.70	46.46	46.56	46.56	-0.48%	5,390
Jul 21, 2026	46.68	46.79	46.65	46.79	46.79	0.16%	5,811
Jul 20, 2026	46.86	46.88	46.71	46.71	46.71	-0.51%	3,231
Jul 17, 2026	46.89	47.33	46.83	46.95	46.95	-0.13%	6,477
Jul 16, 2026	46.90	47.01	46.86	47.01	47.01	1.45%	3,866
Jul 15, 2026	46.70	46.70	46.28	46.34	46.34	-0.12%	10,959
Jul 14, 2026	46.59	46.59	46.37	46.39	46.39	-0.23%	6,671
Jul 13, 2026	46.58	46.70	46.50	46.50	46.50	0.27%	10,890
Jul 10, 2026	46.28	46.40	46.25	46.37	46.37	-0.03%	7,395
Jul 9, 2026	46.45	46.46	46.38	46.39	46.39	-	11,623
Jul 8, 2026	46.46	46.46	46.37	46.39	46.39	-0.67%	6,352
Jul 7, 2026	46.75	46.77	46.70	46.71	46.71	0.46%	4,221
Jul 6, 2026	46.50	46.55	46.47	46.49	46.49	-0.45%	3,618
Jul 2, 2026	46.36	46.70	46.36	46.70	46.70	1.10%	12,101
Jul 1, 2026	46.10	46.49	46.10	46.19	46.19	0.33%	7,311
Jun 30, 2026	45.97	46.23	45.97	46.04	46.04	-0.02%	24,205
Jun 29, 2026	45.82	46.05	45.74	46.05	46.05	0.27%	7,622
Jun 26, 2026	45.61	45.93	45.59	45.93	45.93	1.86%	9,678
Jun 25, 2026	45.42	45.42	45.04	45.09	45.09	0.12%	5,593
Jun 24, 2026	44.94	45.17	44.92	45.03	45.03	0.87%	53,316
Jun 23, 2026	44.33	44.71	44.31	44.65	44.65	1.03%	9,130
Jun 22, 2026	44.10	44.32	44.10	44.19	44.19	0.10%	13,417
Jun 18, 2026	44.46	44.46	44.02	44.15	44.15	0.10%	12,605
Jun 17, 2026	44.53	44.65	43.99	44.10	44.10	-1.19%	28,556
Jun 16, 2026	44.84	44.85	44.60	44.63	44.63	-0.22%	5,392
Jun 15, 2026	45.09	45.09	44.66	44.73	44.73	-0.27%	6,034
Jun 12, 2026	44.84	45.17	44.84	45.03	44.85	0.57%	5,621
Jun 11, 2026	44.68	44.88	44.61	44.77	44.59	0.51%	5,430