SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	15.52	15.52	14.91	14.93	14.93	-0.37%	4,853
Jan 31, 2025	14.97	14.98	14.97	14.98	14.98	1.52%	836
Jan 30, 2025	14.73	14.89	14.73	14.76	14.76	-1.83%	1,523
Jan 29, 2025	14.85	15.03	14.85	15.03	15.03	0.64%	2,092
Jan 28, 2025	14.87	14.97	14.87	14.94	14.94	0.38%	971
Jan 27, 2025	15.19	15.19	14.88	14.88	14.88	-	1,461
Jan 24, 2025	14.93	14.93	14.88	14.88	14.88	0.40%	735
Jan 23, 2025	15.00	15.08	14.77	14.82	14.82	-0.72%	2,722
Jan 22, 2025	14.78	14.93	14.76	14.93	14.93	1.48%	2,554
Jan 21, 2025	14.77	14.77	14.65	14.71	14.71	-2.36%	2,416
Jan 17, 2025	15.22	15.35	14.93	15.07	15.07	-1.50%	1,025
Jan 16, 2025	15.52	15.52	15.30	15.30	15.30	-1.39%	391
Jan 15, 2025	15.40	15.59	15.37	15.51	15.51	-1.93%	2,091
Jan 14, 2025	16.10	16.10	15.82	15.82	15.82	-2.60%	4,319
Jan 13, 2025	17.06	17.06	16.24	16.24	16.24	-3.98%	2,171
Jan 10, 2025	16.86	17.00	16.86	16.91	16.91	1.68%	2,661
Jan 8, 2025	16.90	16.90	16.63	16.63	16.63	-0.89%	833
Jan 7, 2025	16.84	16.84	16.56	16.78	16.78	0.06%	737
Jan 6, 2025	16.57	16.77	16.39	16.77	16.77	-1.14%	7,165
Jan 3, 2025	16.87	17.05	16.81	16.96	16.96	0.30%	8,278
Jan 2, 2025	16.49	16.93	16.29	16.91	16.91	1.74%	1,968
Dec 31, 2024	16.68	16.79	16.50	16.62	16.62	-0.31%	7,200
Dec 30, 2024	16.75	16.90	16.60	16.68	16.68	2.55%	2,219
Dec 27, 2024	16.26	16.26	16.26	16.26	16.26	1.22%	196
Dec 26, 2024	16.08	16.08	16.01	16.06	16.06	0.09%	1,719
Dec 24, 2024	16.18	16.18	16.05	16.05	16.05	-0.96%	553
Dec 23, 2024	16.38	16.38	16.21	16.21	16.21	-1.67%	1,105
Dec 20, 2024	17.02	17.02	16.44	16.48	16.17	-2.06%	2,289
Dec 19, 2024	16.54	16.83	16.54	16.83	16.51	2.21%	3,804
Dec 18, 2024	15.55	16.46	15.55	16.46	16.15	5.74%	1,281
Dec 17, 2024	15.56	15.57	15.52	15.57	15.27	0.84%	1,297
Dec 16, 2024	15.17	15.44	15.17	15.44	15.15	1.71%	1,813
Dec 13, 2024	15.16	15.22	15.16	15.18	14.89	2.02%	2,027
Dec 12, 2024	14.83	14.88	14.83	14.88	14.60	1.50%	675
Dec 11, 2024	14.62	14.66	14.62	14.66	14.38	0.42%	1,740
Dec 10, 2024	14.71	14.76	14.41	14.60	14.32	2.31%	5,560
Dec 9, 2024	14.13	14.27	14.13	14.27	14.00	-0.04%	3,061
Dec 6, 2024	14.05	14.29	14.05	14.28	14.00	0.71%	2,731
Dec 5, 2024	14.00	14.19	14.00	14.18	13.91	2.65%	1,046
Dec 4, 2024	13.84	13.84	13.73	13.81	13.55	2.08%	2,083
Dec 3, 2024	13.53	13.53	13.53	13.53	13.27	0.56%	143
Dec 2, 2024	13.60	13.61	13.43	13.45	13.20	0.32%	2,998
Nov 29, 2024	13.41	13.41	13.40	13.41	13.16	-0.93%	959
Nov 27, 2024	13.53	13.54	13.53	13.54	13.28	0.42%	403
Nov 26, 2024	13.49	13.54	13.48	13.48	13.22	1.28%	2,111
Nov 25, 2024	13.31	13.31	13.31	13.31	13.06	-1.88%	265
Nov 22, 2024	13.60	13.60	13.57	13.57	13.31	-1.20%	1,770
Nov 21, 2024	13.89	13.90	13.72	13.73	13.47	-2.21%	5,735
Nov 20, 2024	14.20	14.36	14.04	14.04	13.77	-1.86%	14,040
Nov 19, 2024	14.50	14.50	14.31	14.31	14.03	0.57%	732
Nov 18, 2024	14.27	14.27	14.23	14.23	13.95	-1.56%	543
Nov 15, 2024	14.30	14.45	14.30	14.45	14.18	1.69%	4,420
Nov 14, 2024	14.08	14.21	14.08	14.21	13.94	1.51%	1,871
Nov 13, 2024	14.06	14.06	13.95	14.00	13.73	-0.43%	4,231
Nov 12, 2024	13.94	14.09	13.94	14.06	13.79	3.57%	3,929
Nov 11, 2024	13.45	13.85	13.33	13.58	13.32	0.74%	1,169
Nov 8, 2024	13.44	13.49	13.33	13.48	13.22	2.21%	2,258
Nov 7, 2024	13.14	13.28	12.41	13.18	12.93	-0.42%	18,082
Nov 6, 2024	13.00	13.32	12.96	13.24	12.99	-2.93%	10,181
Nov 5, 2024	13.73	13.73	13.58	13.64	13.38	-0.73%	3,307
Nov 4, 2024	13.60	13.82	13.52	13.74	13.48	-0.59%	3,764
Nov 1, 2024	13.82	13.82	13.74	13.82	13.56	0.59%	2,721
Oct 31, 2024	13.60	13.74	13.60	13.74	13.48	2.86%	1,164
Oct 30, 2024	13.38	13.38	13.20	13.36	13.10	-1.25%	1,775
Oct 29, 2024	13.40	13.53	13.38	13.53	13.27	1.55%	927
Oct 28, 2024	13.46	13.46	13.32	13.32	13.07	-1.59%	2,323
Oct 25, 2024	13.46	13.54	13.30	13.54	13.28	1.01%	2,373
Oct 24, 2024	13.00	13.42	13.00	13.40	13.15	2.68%	4,286
Oct 23, 2024	13.02	13.12	13.00	13.05	12.80	0.86%	2,427
Oct 22, 2024	13.02	13.08	12.90	12.94	12.69	1.43%	3,020
Oct 21, 2024	12.60	12.80	12.60	12.76	12.51	1.57%	1,614
Oct 18, 2024	12.54	12.64	12.49	12.56	12.32	-0.61%	2,010
Oct 17, 2024	12.64	12.68	12.64	12.64	12.40	-0.18%	1,519
Oct 16, 2024	12.70	12.74	12.62	12.66	12.42	-1.25%	2,622
Oct 15, 2024	12.82	12.86	12.69	12.82	12.58	0.31%	10,325
Oct 14, 2024	12.98	12.98	12.78	12.78	12.54	-1.24%	3,373
Oct 11, 2024	13.02	13.02	12.88	12.94	12.69	-0.31%	1,800
Oct 10, 2024	13.22	13.22	12.98	12.98	12.73	-1.38%	5,471
Oct 9, 2024	13.22	13.31	13.12	13.16	12.91	-1.30%	2,329
Oct 8, 2024	13.50	13.50	13.34	13.34	13.08	0.41%	8,305
Oct 7, 2024	13.20	13.28	13.20	13.28	13.03	1.10%	1,983
Oct 4, 2024	13.05	13.24	13.02	13.14	12.89	-1.03%	2,550
Oct 3, 2024	13.28	13.36	13.18	13.27	13.02	2.09%	2,553
Oct 2, 2024	12.86	13.03	12.86	13.00	12.75	1.17%	637
Oct 1, 2024	12.90	12.96	12.78	12.85	12.61	0.71%	4,519
Sep 30, 2024	12.80	12.94	12.76	12.76	12.52	1.15%	1,759
Sep 27, 2024	12.50	12.62	12.44	12.62	12.38	0.25%	1,851
Sep 26, 2024	12.78	12.78	12.54	12.58	12.34	-4.35%	5,696
Sep 25, 2024	12.94	13.18	12.88	13.16	12.91	0.01%	10,763
Sep 24, 2024	13.21	13.23	13.14	13.16	12.72	-2.62%	2,316
Sep 23, 2024	13.58	13.58	13.46	13.51	13.06	-1.82%	4,573
Sep 20, 2024	13.80	13.82	13.70	13.76	13.30	1.75%	2,603
Sep 19, 2024	13.52	13.72	13.40	13.52	13.08	-3.13%	3,202
Sep 18, 2024	13.88	13.96	13.72	13.96	13.50	0.93%	5,828
Sep 17, 2024	13.78	13.86	13.62	13.83	13.37	-0.21%	4,051
Sep 16, 2024	14.00	14.05	13.86	13.86	13.40	-1.63%	1,345
Sep 13, 2024	14.16	14.16	14.06	14.09	13.62	-1.74%	1,588
Sep 12, 2024	14.52	14.64	14.34	14.34	13.86	-1.65%	2,217
Sep 11, 2024	15.10	15.28	14.58	14.58	14.10	-0.55%	2,538
Sep 10, 2024	14.66	14.88	14.66	14.66	14.17	-0.41%	1,662