SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	44.51	44.85	44.51	44.55	44.37	0.09%	4,141
Jun 9, 2026	44.15	44.54	44.15	44.51	44.33	1.09%	10,567
Jun 8, 2026	44.17	44.20	44.00	44.03	43.86	-0.57%	3,708
Jun 5, 2026	44.11	44.44	44.11	44.28	44.10	0.14%	11,116
Jun 4, 2026	44.39	44.52	44.17	44.22	44.04	0.49%	7,464
Jun 3, 2026	44.05	44.09	43.94	44.01	43.83	-0.27%	5,536
Jun 2, 2026	44.15	44.20	44.07	44.13	43.95	-0.21%	6,673
Jun 1, 2026	44.23	44.28	44.15	44.22	44.04	-0.20%	3,872
May 29, 2026	44.50	44.50	44.31	44.31	44.13	-0.31%	18,561
May 28, 2026	44.54	44.63	44.45	44.45	44.27	-0.08%	8,669
May 27, 2026	44.83	44.87	44.49	44.49	44.31	-0.70%	5,334
May 26, 2026	44.87	44.87	44.68	44.80	44.62	0.23%	14,547
May 22, 2026	44.71	44.73	44.51	44.70	44.52	0.32%	6,095
May 21, 2026	44.52	44.57	44.09	44.56	44.38	-0.32%	5,712
May 20, 2026	44.46	44.70	44.24	44.70	44.52	0.77%	8,486
May 19, 2026	44.38	44.64	44.31	44.35	44.18	-0.23%	19,622
May 18, 2026	43.97	44.53	43.97	44.46	44.28	1.18%	10,620
May 15, 2026	44.21	44.32	43.92	43.94	43.76	-0.89%	5,182
May 14, 2026	44.36	44.52	44.33	44.33	44.15	0.11%	4,425
May 13, 2026	44.37	44.37	44.01	44.28	44.10	-0.29%	9,508
May 12, 2026	44.45	44.50	44.21	44.41	44.23	-0.09%	11,288
May 11, 2026	44.86	44.86	44.44	44.45	44.27	-0.83%	7,111
May 8, 2026	44.77	44.93	44.77	44.82	44.64	0.27%	10,863
May 7, 2026	45.05	45.05	44.61	44.70	44.52	-0.38%	12,455
May 6, 2026	44.95	45.03	44.78	44.87	44.69	0.05%	6,706
May 5, 2026	44.68	44.93	44.68	44.85	44.67	0.43%	8,840
May 4, 2026	44.67	45.02	44.57	44.66	44.48	-0.29%	14,405
May 1, 2026	45.10	45.10	44.79	44.79	44.61	-0.54%	20,797
Apr 30, 2026	44.71	45.03	44.71	45.03	44.85	0.85%	4,809
Apr 29, 2026	45.03	45.03	44.55	44.65	44.47	-0.76%	6,666