SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.15	44.19	44.07	44.12	44.12	-0.23%	898
Jun 1, 2026	44.23	44.28	44.15	44.22	44.22	-0.20%	3,872
May 29, 2026	44.50	44.50	44.31	44.31	44.31	-0.31%	18,561
May 28, 2026	44.54	44.63	44.45	44.45	44.45	-0.08%	8,669
May 27, 2026	44.83	44.87	44.49	44.49	44.49	-0.70%	5,334
May 26, 2026	44.87	44.87	44.68	44.80	44.80	0.23%	14,547
May 22, 2026	44.71	44.73	44.51	44.70	44.70	0.32%	6,095
May 21, 2026	44.52	44.57	44.09	44.56	44.56	-0.32%	5,712
May 20, 2026	44.46	44.70	44.24	44.70	44.70	0.77%	8,486
May 19, 2026	44.38	44.64	44.31	44.35	44.35	-0.23%	19,622
May 18, 2026	43.97	44.53	43.97	44.46	44.46	1.18%	10,620
May 15, 2026	44.21	44.32	43.92	43.94	43.94	-0.89%	5,182
May 14, 2026	44.36	44.52	44.33	44.33	44.33	0.11%	4,425
May 13, 2026	44.37	44.37	44.01	44.28	44.28	-0.29%	9,508
May 12, 2026	44.45	44.50	44.21	44.41	44.41	-0.09%	11,288
May 11, 2026	44.86	44.86	44.44	44.45	44.45	-0.83%	7,111
May 8, 2026	44.77	44.93	44.77	44.82	44.82	0.27%	10,863
May 7, 2026	45.05	45.05	44.61	44.70	44.70	-0.38%	12,455
May 6, 2026	44.95	45.03	44.78	44.87	44.87	0.05%	6,706
May 5, 2026	44.68	44.93	44.68	44.85	44.85	0.43%	8,840
May 4, 2026	44.67	45.02	44.57	44.66	44.66	-0.29%	14,405
May 1, 2026	45.10	45.10	44.79	44.79	44.79	-0.54%	20,797
Apr 30, 2026	44.71	45.03	44.71	45.03	45.03	0.85%	4,809
Apr 29, 2026	45.03	45.03	44.55	44.65	44.65	-0.76%	6,666
Apr 28, 2026	45.28	45.28	44.91	44.99	44.99	0.07%	12,255
Apr 27, 2026	45.02	45.25	44.95	44.96	44.96	0.04%	30,517
Apr 24, 2026	45.09	45.09	44.85	44.94	44.94	0.03%	4,728
Apr 23, 2026	45.00	45.02	44.66	44.93	44.93	0.25%	5,554
Apr 22, 2026	45.29	45.32	44.75	44.81	44.81	-0.42%	12,068
Apr 21, 2026	45.40	45.44	44.89	45.00	45.00	-0.79%	22,703
Apr 20, 2026	45.46	45.54	45.34	45.36	45.36	-0.08%	4,936
Apr 17, 2026	45.12	45.45	45.12	45.40	45.40	0.99%	1,220
Apr 16, 2026	45.00	45.00	44.78	44.95	44.95	0.33%	13,070
Apr 15, 2026	44.76	44.86	44.68	44.80	44.80	0.09%	10,339
Apr 14, 2026	44.67	44.79	44.67	44.76	44.76	0.21%	4,618
Apr 13, 2026	44.47	44.67	44.39	44.67	44.67	0.42%	3,995
Apr 10, 2026	44.66	44.70	44.48	44.48	44.48	-1.13%	3,190
Apr 9, 2026	44.79	45.12	44.73	44.99	44.99	0.08%	10,569
Apr 8, 2026	45.05	45.05	44.91	44.96	44.96	1.14%	12,286
Apr 7, 2026	44.30	44.63	44.30	44.45	44.45	0.22%	29,157
Apr 6, 2026	44.26	44.37	44.17	44.35	44.35	0.14%	12,127
Apr 2, 2026	43.57	44.29	43.57	44.29	44.29	1.00%	18,323
Apr 1, 2026	43.75	44.00	43.66	43.85	43.85	0.53%	19,533
Mar 31, 2026	43.50	43.69	43.34	43.62	43.62	1.18%	14,451
Mar 30, 2026	43.14	43.38	42.97	43.11	43.11	0.39%	13,539
Mar 27, 2026	43.27	43.27	42.93	42.94	42.94	-1.03%	7,962
Mar 26, 2026	43.21	43.74	43.20	43.39	43.38	-0.15%	5,554
Mar 25, 2026	43.62	43.62	43.32	43.45	43.45	0.32%	9,960
Mar 24, 2026	43.05	43.50	42.98	43.31	43.31	0.02%	19,317
Mar 23, 2026	43.36	43.60	43.30	43.30	43.30	1.12%	10,984