SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.26	10.53	10.26	10.49	10.49	5.09%	32,852
May 14, 2026	9.96	10.02	9.88	9.98	9.98	1.64%	4,465
May 13, 2026	9.76	9.99	9.76	9.82	9.82	0.49%	1,476
May 12, 2026	9.79	10.19	9.73	9.77	9.77	0.19%	2,436
May 11, 2026	9.82	9.82	9.74	9.75	9.75	-2.66%	2,996
May 8, 2026	9.95	10.02	9.95	10.02	10.02	-0.30%	1,312
May 7, 2026	9.79	10.10	9.79	10.05	10.05	3.88%	1,470
May 6, 2026	9.77	9.77	9.60	9.68	9.68	-3.64%	8,856
May 5, 2026	10.20	11.00	10.00	10.04	10.04	-3.52%	8,744
May 4, 2026	10.32	10.45	10.25	10.41	10.41	3.19%	3,581
May 1, 2026	10.00	10.12	10.00	10.09	10.09	0.56%	489
Apr 30, 2026	10.30	10.31	10.00	10.03	10.03	-2.53%	15,629
Apr 29, 2026	10.22	10.29	10.22	10.29	10.29	2.11%	848
Apr 28, 2026	10.18	10.44	10.02	10.08	10.08	1.72%	9,480
Apr 27, 2026	9.97	9.98	9.91	9.91	9.91	0.36%	1,162
Apr 24, 2026	9.89	10.27	9.87	9.87	9.87	-0.61%	7,683
Apr 23, 2026	9.97	9.99	9.93	9.93	9.93	0.08%	7,920
Apr 22, 2026	9.80	10.71	9.80	9.92	9.92	0.31%	7,379
Apr 21, 2026	9.70	9.89	9.70	9.89	9.89	1.26%	1,484
Apr 20, 2026	9.82	9.82	9.72	9.77	9.77	-0.98%	7,800
Apr 17, 2026	9.90	9.92	9.86	9.87	9.87	-0.80%	7,106
Apr 16, 2026	9.96	9.98	9.93	9.95	9.95	-1.61%	2,221
Apr 15, 2026	10.09	10.11	10.06	10.11	10.11	2.76%	686
Apr 14, 2026	9.82	9.84	9.76	9.84	9.84	0.94%	4,556
Apr 13, 2026	9.88	9.95	9.75	9.75	9.75	-0.84%	8,209
Apr 10, 2026	9.81	9.87	9.81	9.83	9.83	-1.28%	7,198
Apr 9, 2026	9.89	9.98	9.89	9.96	9.96	0.40%	6,682
Apr 8, 2026	10.16	10.30	9.89	9.92	9.92	-6.54%	7,789
Apr 7, 2026	10.55	10.65	10.55	10.61	10.61	0.43%	1,657
Apr 6, 2026	10.50	10.64	10.50	10.57	10.57	1.29%	1,614
Apr 2, 2026	10.57	10.57	10.23	10.43	10.43	-0.48%	109,521
Apr 1, 2026	10.40	10.48	10.37	10.48	10.48	-2.24%	150,664
Mar 31, 2026	10.81	10.83	10.58	10.72	10.72	-2.72%	26,287
Mar 30, 2026	11.07	11.07	10.65	11.02	11.02	-0.63%	4,016
Mar 27, 2026	11.18	11.18	10.98	11.09	11.09	0.39%	10,887
Mar 26, 2026	10.77	11.05	10.76	11.05	11.05	1.88%	5,830
Mar 25, 2026	11.16	11.16	10.83	10.84	10.84	-4.80%	4,194
Mar 24, 2026	11.54	11.54	11.20	11.39	11.36	-3.72%	136,021
Mar 23, 2026	11.86	11.89	11.55	11.83	11.80	-3.27%	28,615
Mar 20, 2026	11.72	12.32	11.72	12.23	12.20	3.76%	10,771
Mar 19, 2026	11.99	12.06	11.77	11.79	11.76	2.67%	44,588
Mar 18, 2026	11.22	11.48	11.20	11.48	11.45	4.69%	44,658
Mar 17, 2026	10.91	10.99	10.91	10.97	10.94	-0.58%	2,156
Mar 16, 2026	10.99	11.11	10.90	11.03	11.00	-1.39%	17,635
Mar 13, 2026	10.81	11.26	10.81	11.19	11.16	2.06%	3,334
Mar 12, 2026	10.86	10.96	10.82	10.96	10.93	1.00%	1,352
Mar 11, 2026	11.00	11.05	10.85	10.85	10.83	0.26%	7,314
Mar 10, 2026	10.79	10.87	10.63	10.82	10.80	0.30%	20,811
Mar 9, 2026	11.14	11.33	10.79	10.79	10.77	0.01%	100,818
Mar 6, 2026	10.89	10.98	10.74	10.79	10.76	3.25%	14,518