SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	14.97	15.13	14.93	14.99	14.99	0.07%	3,542
Nov 18, 2025	15.14	15.14	14.85	14.98	14.98	-0.35%	2,488
Nov 17, 2025	14.59	15.06	14.59	15.03	15.03	2.99%	7,274
Nov 14, 2025	14.60	14.66	14.47	14.60	14.60	1.79%	2,105
Nov 13, 2025	14.12	14.34	14.12	14.34	14.34	1.55%	2,036
Nov 12, 2025	14.12	14.18	14.03	14.12	14.12	-1.45%	5,593
Nov 11, 2025	14.34	14.44	14.33	14.33	14.33	-2.10%	3,862
Nov 10, 2025	14.67	15.00	14.56	14.64	14.63	-2.20%	13,831
Nov 7, 2025	15.11	15.19	14.84	14.96	14.96	-1.88%	5,808
Nov 6, 2025	15.02	15.25	14.95	15.25	15.25	1.32%	1,015
Nov 5, 2025	15.18	15.18	15.05	15.05	15.05	-1.65%	776
Nov 4, 2025	15.44	15.51	15.17	15.31	15.30	0.97%	23,265
Nov 3, 2025	15.26	15.45	15.13	15.16	15.16	1.52%	10,021
Oct 31, 2025	14.93	14.94	14.90	14.93	14.93	1.12%	6,201
Oct 30, 2025	14.65	14.77	14.65	14.77	14.77	2.32%	1,902
Oct 29, 2025	13.95	14.43	13.95	14.43	14.43	4.18%	667
Oct 28, 2025	13.75	13.85	13.75	13.85	13.85	-0.13%	5,365
Oct 27, 2025	13.94	13.94	13.81	13.87	13.87	-0.08%	1,567
Oct 24, 2025	13.70	13.88	13.70	13.88	13.88	1.02%	3,765
Oct 23, 2025	15.25	15.25	13.63	13.74	13.74	-2.16%	17,467
Oct 22, 2025	14.14	14.14	13.89	14.04	14.04	0.52%	835
Oct 21, 2025	14.17	14.17	13.94	13.97	13.97	0.90%	921
Oct 20, 2025	14.00	14.00	13.85	13.85	13.84	-2.40%	1,783
Oct 17, 2025	14.15	14.36	14.00	14.19	14.19	0.89%	6,092
Oct 16, 2025	13.92	14.17	13.92	14.06	14.06	1.03%	2,095
Oct 15, 2025	13.60	13.92	13.55	13.92	13.92	0.95%	732
Oct 14, 2025	14.10	14.10	13.79	13.79	13.78	-1.83%	613
Oct 13, 2025	14.01	14.04	14.00	14.04	14.04	-1.32%	1,598
Oct 10, 2025	13.90	14.48	13.90	14.23	14.23	2.11%	8,692
Oct 9, 2025	13.41	13.94	13.41	13.94	13.94	2.92%	2,983
Oct 8, 2025	13.54	13.54	13.54	13.54	13.54	-1.25%	16
Oct 7, 2025	13.59	13.71	13.59	13.71	13.71	0.97%	1,038
Oct 6, 2025	13.57	13.61	13.57	13.58	13.58	0.29%	600
Oct 3, 2025	13.54	13.54	13.54	13.54	13.54	-0.87%	153
Oct 2, 2025	13.91	13.91	13.60	13.66	13.66	-1.63%	2,825
Oct 1, 2025	13.70	13.89	13.70	13.89	13.89	1.90%	524
Sep 30, 2025	13.69	13.83	13.63	13.63	13.63	-0.94%	3,862
Sep 29, 2025	13.85	13.87	13.76	13.76	13.76	-0.66%	2,934
Sep 26, 2025	13.85	13.85	13.85	13.85	13.85	-2.04%	113
Sep 25, 2025	14.14	14.14	14.14	14.14	14.14	2.48%	184
Sep 24, 2025	13.67	13.83	13.65	13.79	13.79	1.49%	841
Sep 23, 2025	13.60	13.60	13.11	13.59	13.45	0.75%	3,121
Sep 22, 2025	13.50	13.69	13.41	13.49	13.35	0.22%	3,029
Sep 19, 2025	13.53	13.53	13.44	13.46	13.33	-0.01%	2,197
Sep 18, 2025	13.45	13.56	13.44	13.46	13.33	0.06%	1,059
Sep 17, 2025	13.40	13.49	13.33	13.46	13.32	-0.26%	1,408
Sep 16, 2025	13.47	13.59	13.46	13.49	13.35	0.40%	3,189
Sep 15, 2025	13.38	13.44	13.38	13.44	13.30	1.93%	863
Sep 12, 2025	13.00	13.21	13.00	13.18	13.05	1.82%	4,127
Sep 11, 2025	13.19	13.19	12.87	12.95	12.81	-3.97%	1,537