SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.77	45.02	44.77	44.82	44.82	0.52%	12,983
Oct 1, 2026	44.50	44.65	44.36	44.59	44.59	0.24%	21,168
Sep 30, 2026	44.82	44.82	44.49	44.49	44.49	-0.50%	7,131
Sep 29, 2026	44.66	44.71	44.46	44.71	44.71	-0.10%	25,483
Sep 28, 2026	44.73	44.84	44.58	44.75	44.75	-0.28%	10,960
Sep 25, 2026	44.82	44.92	44.70	44.88	44.88	0.16%	28,476
Sep 24, 2026	45.02	45.02	44.81	44.81	44.81	-0.50%	5,016
Sep 23, 2026	45.31	45.31	45.03	45.03	45.03	-0.76%	15,768
Sep 22, 2026	45.45	45.52	45.38	45.38	45.38	-0.23%	10,494
Sep 21, 2026	45.72	45.72	45.48	45.48	45.48	-0.19%	30,880
Sep 18, 2026	45.94	45.94	45.56	45.57	45.57	-1.00%	11,785
Sep 17, 2026	46.38	46.38	46.03	46.03	46.03	-0.07%	7,402
Sep 16, 2026	46.32	46.33	45.90	46.06	46.06	-0.33%	3,323
Sep 15, 2026	46.49	46.49	46.21	46.21	46.21	-0.55%	6,389
Sep 14, 2026	46.61	46.91	46.61	46.65	46.47	0.30%	12,332
Sep 11, 2026	46.64	46.64	46.43	46.51	46.33	0.24%	4,507
Sep 10, 2026	46.58	46.58	46.37	46.40	46.22	-0.34%	12,132
Sep 9, 2026	46.78	46.78	46.47	46.56	46.38	-0.58%	10,727
Sep 8, 2026	47.08	47.08	46.83	46.83	46.65	-0.72%	6,026
Sep 4, 2026	47.25	47.35	47.15	47.17	46.98	-0.55%	4,606
Sep 3, 2026	47.37	47.51	47.26	47.43	47.24	0.32%	6,733
Sep 2, 2026	47.28	47.38	47.26	47.28	47.09	0.40%	11,877
Sep 1, 2026	47.23	47.29	47.05	47.09	46.90	-0.11%	5,731
Aug 31, 2026	47.14	47.18	47.09	47.14	46.95	-0.44%	2,789
Aug 28, 2026	47.64	47.64	47.34	47.35	47.16	-0.57%	8,299
Aug 27, 2026	47.73	47.73	47.48	47.62	47.43	-0.32%	4,629
Aug 26, 2026	47.62	47.85	47.62	47.77	47.58	0.18%	3,785
Aug 25, 2026	47.67	47.69	47.62	47.69	47.50	-0.14%	3,996
Aug 24, 2026	47.76	47.79	47.67	47.75	47.57	0.17%	2,687
Aug 21, 2026	47.52	47.68	47.52	47.67	47.49	0.48%	3,629
Aug 20, 2026	47.58	47.69	47.45	47.45	47.26	-0.68%	4,884
Aug 19, 2026	47.86	47.98	47.75	47.77	47.58	0.57%	3,640
Aug 18, 2026	47.58	47.71	47.50	47.50	47.31	-0.02%	7,963
Aug 17, 2026	47.63	47.63	47.49	47.51	47.32	-0.59%	4,802
Aug 14, 2026	47.59	47.79	47.59	47.79	47.60	0.23%	5,614
Aug 13, 2026	47.68	47.68	47.45	47.68	47.49	0.63%	2,838
Aug 12, 2026	47.16	47.38	47.16	47.38	47.19	0.60%	1,535
Aug 11, 2026	47.21	47.26	47.09	47.10	46.91	-0.23%	18,215
Aug 10, 2026	47.27	47.29	47.21	47.21	47.02	-0.44%	3,766
Aug 7, 2026	47.37	47.46	47.36	47.42	47.23	0.45%	7,274
Aug 6, 2026	47.20	47.25	47.15	47.20	47.02	-0.19%	7,748
Aug 5, 2026	47.71	47.71	47.21	47.29	47.11	-0.52%	8,747
Aug 4, 2026	47.03	47.59	47.03	47.54	47.35	0.78%	5,803
Aug 3, 2026	47.29	47.34	47.12	47.17	46.98	0.45%	6,146
Jul 31, 2026	47.01	47.01	46.76	46.96	46.77	-0.06%	17,131
Jul 30, 2026	46.59	46.99	46.58	46.99	46.80	-0.63%	4,049
Jul 29, 2026	47.41	47.56	47.29	47.29	47.10	-0.38%	4,839
Jul 28, 2026	47.11	47.52	47.11	47.47	47.28	1.10%	10,353
Jul 27, 2026	46.78	47.04	46.78	46.95	46.77	0.59%	10,391
Jul 24, 2026	46.56	46.72	46.54	46.68	46.49	0.79%	4,451