SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.89	10.98	10.74	10.79	10.79	3.25%	14,518
Mar 5, 2026	10.33	10.51	10.10	10.45	10.45	4.85%	27,735
Mar 4, 2026	9.96	9.97	9.89	9.97	9.97	0.17%	1,364
Mar 3, 2026	10.10	10.37	9.94	9.95	9.95	4.41%	9,431
Mar 2, 2026	9.55	9.73	9.46	9.53	9.53	0.74%	30,337
Feb 27, 2026	9.64	9.64	9.46	9.46	9.46	-1.87%	1,130
Feb 26, 2026	9.55	9.80	9.55	9.64	9.64	0.59%	19,483
Feb 25, 2026	9.41	9.69	9.41	9.58	9.58	1.20%	5,280
Feb 24, 2026	9.51	9.51	9.42	9.47	9.47	-1.14%	6,124
Feb 23, 2026	9.63	9.80	9.49	9.58	9.58	-0.35%	31,310
Feb 20, 2026	9.83	9.84	9.54	9.61	9.61	-0.06%	19,058
Feb 19, 2026	9.54	9.72	9.54	9.62	9.62	0.93%	26,043
Feb 18, 2026	9.57	9.62	9.44	9.53	9.53	-1.86%	24,767
Feb 17, 2026	9.78	9.89	9.61	9.71	9.71	2.49%	28,264
Feb 13, 2026	9.66	9.66	9.32	9.47	9.47	-1.82%	11,345
Feb 12, 2026	9.29	9.68	9.23	9.65	9.65	3.15%	42,928
Feb 11, 2026	9.50	9.50	9.32	9.36	9.35	-2.69%	26,357
Feb 10, 2026	9.80	9.81	9.44	9.61	9.61	-2.72%	31,341
Feb 9, 2026	10.06	10.21	9.83	9.88	9.88	-2.28%	19,525
Feb 6, 2026	10.69	10.69	9.91	10.11	10.11	-4.40%	78,173
Feb 5, 2026	10.24	10.72	10.24	10.58	10.58	6.12%	22,107
Feb 4, 2026	10.40	10.40	9.93	9.97	9.97	-4.92%	11,596
Feb 3, 2026	10.50	10.72	10.48	10.49	10.49	-4.26%	12,935
Feb 2, 2026	11.12	11.12	10.95	10.95	10.95	-1.69%	2,078
Jan 30, 2026	11.10	11.19	11.10	11.14	11.14	3.35%	1,183
Jan 29, 2026	10.80	11.10	10.56	10.78	10.78	-1.96%	7,379
Jan 28, 2026	10.70	11.20	10.70	11.00	11.00	2.01%	12,745
Jan 27, 2026	10.88	10.88	10.78	10.78	10.78	-0.31%	2,752
Jan 26, 2026	10.74	10.82	10.71	10.81	10.81	0.03%	4,796
Jan 23, 2026	11.00	11.07	10.79	10.81	10.81	-1.82%	15,771
Jan 22, 2026	10.96	11.07	10.94	11.01	11.01	-1.01%	13,910
Jan 21, 2026	11.59	11.59	11.12	11.12	11.12	-4.23%	14,811
Jan 20, 2026	11.50	11.67	11.48	11.61	11.61	2.00%	3,743
Jan 16, 2026	11.47	11.51	11.35	11.39	11.38	0.66%	25,147
Jan 15, 2026	11.45	11.45	11.23	11.31	11.31	-0.79%	918
Jan 14, 2026	11.32	11.40	11.30	11.40	11.40	0.19%	14,411
Jan 13, 2026	11.49	11.49	11.38	11.38	11.38	-0.89%	4,116
Jan 12, 2026	11.41	11.49	11.41	11.48	11.48	-0.69%	1,891
Jan 9, 2026	11.57	11.58	11.56	11.56	11.56	-3.17%	3,536
Jan 8, 2026	12.23	12.23	11.94	11.94	11.94	-3.53%	1,063
Jan 7, 2026	12.16	12.38	12.16	12.38	12.38	3.38%	215
Jan 6, 2026	12.25	12.25	11.89	11.97	11.97	-3.86%	2,511
Jan 5, 2026	12.40	12.53	12.40	12.45	12.45	-2.13%	2,718
Jan 2, 2026	13.11	13.13	12.65	12.72	12.72	-3.09%	5,006
Dec 31, 2025	12.95	13.13	12.95	13.13	13.13	1.73%	2,265
Dec 30, 2025	12.90	12.99	12.90	12.90	12.90	-0.04%	2,653
Dec 29, 2025	13.04	13.05	12.91	12.91	12.91	1.54%	1,779
Dec 26, 2025	12.70	12.75	12.70	12.71	12.71	-1.15%	4,513
Dec 24, 2025	12.90	12.91	12.85	12.86	12.86	-1.42%	1,333
Dec 23, 2025	13.17	13.17	13.05	13.05	12.90	-0.17%	1,018