SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	18.65	18.88	18.65	18.86	18.86	-2.32%	3,602
Aug 4, 2026	19.72	19.72	19.31	19.31	19.31	-3.91%	2,142
Aug 3, 2026	20.47	20.47	20.10	20.10	20.10	-2.29%	1,003
Jul 31, 2026	20.53	20.57	20.51	20.57	20.57	4.82%	2,210
Jul 30, 2026	19.55	19.80	19.32	19.62	19.62	0.18%	5,335
Jul 29, 2026	19.21	19.80	19.21	19.59	19.59	2.59%	5,169
Jul 28, 2026	19.01	19.12	19.01	19.09	19.09	-3.47%	2,675
Jul 27, 2026	19.60	19.90	19.60	19.78	19.78	-0.87%	4,894
Jul 24, 2026	20.00	20.04	19.95	19.95	19.95	-3.50%	3,897
Jul 23, 2026	20.24	20.82	20.24	20.68	20.68	1.75%	3,030
Jul 22, 2026	20.56	20.56	20.22	20.32	20.32	-2.59%	5,685
Jul 21, 2026	20.70	20.86	20.70	20.86	20.86	-0.44%	1,044
Jul 20, 2026	20.77	20.97	20.77	20.95	20.95	2.03%	3,547
Jul 17, 2026	20.56	20.57	20.54	20.54	20.54	1.54%	2,855
Jul 16, 2026	20.41	20.41	20.23	20.23	20.23	-1.47%	327
Jul 15, 2026	20.49	20.53	20.49	20.53	20.53	0.70%	3,566
Jul 14, 2026	20.40	20.40	20.39	20.39	20.38	-0.48%	3,412
Jul 13, 2026	20.04	20.48	20.04	20.48	20.48	1.63%	951
Jul 10, 2026	20.20	20.21	20.12	20.15	20.15	-2.56%	1,853
Jul 9, 2026	20.73	20.73	20.53	20.68	20.68	-0.32%	4,111
Jul 8, 2026	20.29	20.75	20.29	20.75	20.75	5.42%	6,037
Jul 7, 2026	19.59	19.91	19.59	19.68	19.68	1.43%	6,284
Jul 6, 2026	19.69	19.69	19.35	19.41	19.41	-0.16%	5,990
Jul 2, 2026	19.71	19.74	19.44	19.44	19.44	-3.51%	7,658
Jul 1, 2026	19.94	20.22	19.94	20.14	20.14	-0.38%	3,706
Jun 30, 2026	20.31	20.31	20.19	20.22	20.22	-1.00%	3,182
Jun 29, 2026	20.15	20.46	20.15	20.43	20.43	4.01%	3,054
Jun 26, 2026	19.56	19.73	19.56	19.64	19.64	0.79%	2,723
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