SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.56	19.59	19.56	19.58	-	0.48%	1,359
Jun 25, 2026	19.25	19.49	19.25	19.49	19.49	-2.51%	9,536
Jun 24, 2026	19.90	20.06	19.75	19.99	19.99	-0.97%	2,954
Jun 23, 2026	20.09	20.35	19.96	20.30	20.18	2.68%	8,389
Jun 22, 2026	19.94	19.94	19.70	19.77	19.66	0.20%	658
Jun 18, 2026	19.45	19.73	19.44	19.73	19.62	0.60%	992
Jun 17, 2026	18.76	19.67	18.76	19.61	19.50	2.87%	15,933
Jun 16, 2026	18.95	19.07	18.89	19.07	18.96	-0.67%	756
Jun 15, 2026	18.90	19.20	18.78	19.20	19.08	-1.42%	2,311
Jun 12, 2026	19.62	19.74	19.47	19.47	19.36	-3.63%	3,725
Jun 11, 2026	20.91	20.91	20.20	20.20	20.09	-6.27%	234
Jun 10, 2026	20.69	21.56	20.69	21.56	21.43	3.78%	2,394
Jun 9, 2026	20.65	21.43	20.65	20.77	20.65	-2.72%	9,467
Jun 8, 2026	20.94	21.37	20.94	21.35	21.23	2.71%	1,036
Jun 5, 2026	20.27	20.86	20.12	20.79	20.67	3.92%	3,148
Jun 4, 2026	19.65	20.01	19.65	20.00	19.89	0.29%	4,135
Jun 3, 2026	19.88	19.95	19.86	19.95	19.83	-0.81%	43,478
Jun 2, 2026	20.23	20.26	19.99	20.11	19.99	-2.09%	5,689
Jun 1, 2026	20.50	21.06	20.50	20.54	20.42	0.99%	10,842
May 29, 2026	20.22	20.40	20.06	20.34	20.22	0.83%	29,538
May 28, 2026	20.54	20.64	20.12	20.17	20.05	-0.60%	44,170
May 27, 2026	20.26	20.29	20.25	20.29	20.17	-0.84%	398
May 26, 2026	20.66	20.67	20.40	20.46	20.35	-2.74%	5,340
May 22, 2026	21.16	21.16	21.04	21.04	20.92	-0.76%	534
May 21, 2026	21.92	21.92	21.12	21.20	21.08	-1.41%	1,596
May 20, 2026	22.16	22.18	21.40	21.51	21.38	-3.04%	28,313
May 19, 2026	22.04	22.26	21.80	22.18	22.05	5.08%	9,937
May 18, 2026	20.82	21.58	20.82	21.11	20.98	0.60%	10,179
May 15, 2026	20.52	21.06	20.52	20.98	20.86	5.09%	16,426
May 14, 2026	19.92	20.04	19.76	19.96	19.85	1.64%	2,232
May 13, 2026	19.52	19.98	19.52	19.64	19.53	0.49%	738
May 12, 2026	19.58	20.38	19.46	19.55	19.43	0.19%	1,218
May 11, 2026	19.64	19.64	19.48	19.51	19.40	-2.66%	1,498
May 8, 2026	19.89	20.04	19.89	20.04	19.93	-0.30%	656
May 7, 2026	19.58	20.20	19.58	20.10	19.99	3.88%	735
May 6, 2026	19.54	19.54	19.20	19.35	19.24	-3.64%	4,428
May 5, 2026	20.40	22.00	19.99	20.08	19.97	-3.52%	4,372
May 4, 2026	20.64	20.89	20.49	20.82	20.70	3.19%	1,790
May 1, 2026	20.00	20.24	20.00	20.17	20.05	0.55%	244
Apr 30, 2026	20.60	20.62	20.00	20.06	19.94	-2.52%	7,814
Apr 29, 2026	20.44	20.58	20.44	20.58	20.46	2.11%	424
Apr 28, 2026	20.36	20.88	20.04	20.16	20.04	1.72%	4,740
Apr 27, 2026	19.94	19.96	19.81	19.81	19.70	0.36%	581
Apr 24, 2026	19.78	20.53	19.74	19.74	19.63	-0.61%	3,841
Apr 23, 2026	19.94	19.98	19.86	19.86	19.75	0.08%	3,960
Apr 22, 2026	19.60	21.42	19.60	19.85	19.73	0.31%	3,689
Apr 21, 2026	19.40	19.79	19.40	19.79	19.67	1.26%	742
Apr 20, 2026	19.64	19.64	19.43	19.54	19.43	-0.98%	3,900
Apr 17, 2026	19.80	19.84	19.72	19.73	19.62	-0.80%	3,553
Apr 16, 2026	19.92	19.96	19.86	19.89	19.78	-1.61%	1,110