SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.01	47.01	46.84	46.96	46.96	-0.06%	1,646
Jul 30, 2026	46.59	46.99	46.58	46.99	46.99	-0.63%	4,048
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
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