SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.02	17.02	16.44	16.48	16.48	-2.06%	2,289
Dec 19, 2024	16.54	16.83	16.54	16.83	16.83	2.21%	3,804
Dec 18, 2024	15.55	16.46	15.55	16.46	16.46	5.74%	1,281
Dec 17, 2024	15.56	15.57	15.52	15.57	15.57	0.84%	1,297
Dec 16, 2024	15.17	15.44	15.17	15.44	15.44	1.71%	1,813
Dec 13, 2024	15.16	15.22	15.16	15.18	15.18	2.02%	2,027
Dec 12, 2024	14.83	14.88	14.83	14.88	14.88	1.50%	675
Dec 11, 2024	14.62	14.66	14.62	14.66	14.66	0.42%	1,740
Dec 10, 2024	14.71	14.76	14.41	14.60	14.60	2.31%	5,560
Dec 9, 2024	14.13	14.27	14.13	14.27	14.27	-0.04%	3,061
Dec 6, 2024	14.05	14.29	14.05	14.28	14.28	0.71%	2,731
Dec 5, 2024	14.00	14.19	14.00	14.18	14.18	2.65%	1,046
Dec 4, 2024	13.84	13.84	13.73	13.81	13.81	2.08%	2,083
Dec 3, 2024	13.53	13.53	13.53	13.53	13.53	0.56%	143
Dec 2, 2024	13.60	13.61	13.43	13.45	13.45	0.32%	2,998
Nov 29, 2024	13.41	13.41	13.40	13.41	13.41	-0.93%	959
Nov 27, 2024	13.53	13.54	13.53	13.54	13.54	0.42%	403
Nov 26, 2024	13.49	13.54	13.48	13.48	13.48	1.28%	2,111
Nov 25, 2024	13.31	13.31	13.31	13.31	13.31	-1.88%	265
Nov 22, 2024	13.60	13.60	13.57	13.57	13.57	-1.20%	1,770
Nov 21, 2024	13.89	13.90	13.72	13.73	13.73	-2.21%	5,735
Nov 20, 2024	14.20	14.36	14.04	14.04	14.04	-1.86%	14,040
Nov 19, 2024	14.50	14.50	14.31	14.31	14.31	0.57%	732
Nov 18, 2024	14.27	14.27	14.23	14.23	14.23	-1.56%	543
Nov 15, 2024	14.30	14.45	14.30	14.45	14.45	1.69%	4,420
Nov 14, 2024	14.08	14.21	14.08	14.21	14.21	1.51%	1,871
Nov 13, 2024	14.06	14.06	13.95	14.00	14.00	-0.43%	4,231
Nov 12, 2024	13.94	14.09	13.94	14.06	14.06	3.57%	3,929
Nov 11, 2024	13.45	13.85	13.33	13.58	13.58	0.74%	1,169
Nov 8, 2024	13.44	13.49	13.33	13.48	13.48	2.21%	2,258
Nov 7, 2024	13.14	13.28	12.41	13.18	13.18	-0.42%	18,082
Nov 6, 2024	13.00	13.32	12.96	13.24	13.24	-2.93%	10,181
Nov 5, 2024	13.73	13.73	13.58	13.64	13.64	-0.73%	3,307
Nov 4, 2024	13.60	13.82	13.52	13.74	13.74	-0.59%	3,764
Nov 1, 2024	13.82	13.82	13.74	13.82	13.82	0.59%	2,721
Oct 31, 2024	13.60	13.74	13.60	13.74	13.74	2.86%	1,164
Oct 30, 2024	13.38	13.38	13.20	13.36	13.36	-1.25%	1,775
Oct 29, 2024	13.40	13.53	13.38	13.53	13.53	1.55%	927
Oct 28, 2024	13.46	13.46	13.32	13.32	13.32	-1.59%	2,323
Oct 25, 2024	13.46	13.54	13.30	13.54	13.54	1.01%	2,373
Oct 24, 2024	13.00	13.42	13.00	13.40	13.40	2.68%	4,286
Oct 23, 2024	13.02	13.12	13.00	13.05	13.05	0.86%	2,427
Oct 22, 2024	13.02	13.08	12.90	12.94	12.94	1.43%	3,020
Oct 21, 2024	12.60	12.80	12.60	12.76	12.76	1.57%	1,614
Oct 18, 2024	12.54	12.64	12.49	12.56	12.56	-0.61%	2,010
Oct 17, 2024	12.64	12.68	12.64	12.64	12.64	-0.18%	1,519
Oct 16, 2024	12.70	12.74	12.62	12.66	12.66	-1.25%	2,622
Oct 15, 2024	12.82	12.86	12.69	12.82	12.82	0.31%	10,325
Oct 14, 2024	12.98	12.98	12.78	12.78	12.78	-1.24%	3,373
Oct 11, 2024	13.02	13.02	12.88	12.94	12.94	-0.31%	1,800
Oct 10, 2024	13.22	13.22	12.98	12.98	12.98	-1.38%	5,471
Oct 9, 2024	13.22	13.31	13.12	13.16	13.16	-1.30%	2,329
Oct 8, 2024	13.50	13.50	13.34	13.34	13.34	0.41%	8,305
Oct 7, 2024	13.20	13.28	13.20	13.28	13.28	1.10%	1,983
Oct 4, 2024	13.05	13.24	13.02	13.14	13.14	-1.03%	2,550
Oct 3, 2024	13.28	13.36	13.18	13.27	13.27	2.09%	2,553
Oct 2, 2024	12.86	13.03	12.86	13.00	13.00	1.17%	637
Oct 1, 2024	12.90	12.96	12.78	12.85	12.85	0.71%	4,519
Sep 30, 2024	12.80	12.94	12.76	12.76	12.76	1.15%	1,759
Sep 27, 2024	12.50	12.62	12.44	12.62	12.62	0.25%	1,851
Sep 26, 2024	12.78	12.78	12.54	12.58	12.58	-4.35%	5,696
Sep 25, 2024	12.94	13.18	12.88	13.16	13.16	0.01%	10,763
Sep 24, 2024	13.21	13.23	13.14	13.16	12.97	-2.62%	2,316
Sep 23, 2024	13.58	13.58	13.46	13.51	13.31	-1.82%	4,573
Sep 20, 2024	13.80	13.82	13.70	13.76	13.56	1.75%	2,603
Sep 19, 2024	13.52	13.72	13.40	13.52	13.33	-3.13%	3,202
Sep 18, 2024	13.88	13.96	13.72	13.96	13.76	0.93%	5,828
Sep 17, 2024	13.78	13.86	13.62	13.83	13.63	-0.21%	4,051
Sep 16, 2024	14.00	14.05	13.86	13.86	13.66	-1.63%	1,345
Sep 13, 2024	14.16	14.16	14.06	14.09	13.89	-1.74%	1,588
Sep 12, 2024	14.52	14.64	14.34	14.34	14.13	-1.65%	2,217
Sep 11, 2024	15.10	15.28	14.58	14.58	14.37	-0.55%	2,538
Sep 10, 2024	14.66	14.88	14.66	14.66	14.45	-0.41%	1,662
Sep 9, 2024	15.00	15.00	14.54	14.72	14.51	-2.00%	17,002
Sep 6, 2024	14.60	15.05	14.48	15.02	14.80	2.55%	11,837
Sep 5, 2024	14.20	14.68	14.20	14.65	14.44	1.57%	1,981
Sep 4, 2024	14.09	14.42	14.09	14.42	14.21	0.97%	2,683
Sep 3, 2024	14.14	14.28	14.10	14.28	14.08	5.04%	2,924
Aug 30, 2024	13.81	13.81	13.60	13.60	13.40	-2.61%	1,433
Aug 29, 2024	13.72	13.96	13.72	13.96	13.76	-0.76%	782
Aug 28, 2024	14.05	14.12	14.05	14.07	13.87	1.00%	4,121
Aug 27, 2024	14.02	14.10	13.93	13.93	13.73	-0.07%	804
Aug 26, 2024	13.90	14.00	13.75	13.94	13.74	-0.66%	6,474
Aug 23, 2024	14.14	14.16	14.03	14.03	13.83	-3.23%	4,300
Aug 22, 2024	14.48	14.50	14.40	14.50	14.29	1.01%	8,090
Aug 21, 2024	14.36	14.36	14.36	14.36	14.15	-2.14%	315
Aug 20, 2024	14.58	14.67	14.58	14.67	14.46	0.59%	274
Aug 19, 2024	14.57	14.68	14.57	14.58	14.37	-0.98%	1,380
Aug 16, 2024	14.80	14.82	14.73	14.73	14.52	-0.08%	1,586
Aug 15, 2024	14.92	14.92	14.68	14.74	14.53	-2.91%	1,533
Aug 14, 2024	15.16	15.26	15.10	15.18	14.96	-0.01%	2,288
Aug 13, 2024	15.32	15.44	15.14	15.18	14.96	-1.93%	551
Aug 12, 2024	15.18	15.53	15.18	15.48	15.26	1.98%	4,395
Aug 9, 2024	15.50	15.50	15.18	15.18	14.96	-0.98%	8,776
Aug 8, 2024	15.70	15.70	15.30	15.33	15.11	-2.82%	5,831
Aug 7, 2024	15.13	15.78	15.13	15.78	15.55	2.67%	3,214
Aug 6, 2024	15.66	15.66	14.96	15.37	15.14	-1.19%	3,513
Aug 5, 2024	15.30	15.62	15.28	15.55	15.33	3.95%	3,693
Aug 2, 2024	14.70	15.10	14.70	14.96	14.74	4.18%	4,558
Aug 1, 2024	14.16	14.38	14.00	14.36	14.15	-0.14%	1,427