SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.57	20.74	20.25	20.26	20.26	-3.48%	1,875
Oct 14, 2026	21.20	21.28	20.99	20.99	20.99	-0.20%	3,632
Oct 13, 2026	21.21	21.21	21.03	21.03	21.03	-0.89%	3,272
Oct 12, 2026	21.18	21.30	21.18	21.22	21.22	0.05%	1,219
Oct 9, 2026	21.11	21.21	21.10	21.21	21.21	-0.71%	1,170
Oct 8, 2026	21.58	21.65	21.36	21.36	21.36	-1.00%	1,185
Oct 7, 2026	21.64	21.64	21.58	21.58	21.58	3.14%	906
Oct 6, 2026	21.00	21.00	20.92	20.92	20.92	-0.97%	370
Oct 5, 2026	21.93	21.93	20.98	21.13	21.13	-2.29%	2,745
Oct 2, 2026	21.53	21.63	21.29	21.62	21.62	-1.74%	6,053
Oct 1, 2026	22.24	22.53	21.91	22.00	22.00	1.30%	3,307
Sep 30, 2026	21.26	21.72	21.26	21.72	21.72	1.18%	656
Sep 29, 2026	21.43	21.59	21.23	21.47	21.47	1.53%	5,091
Sep 28, 2026	21.00	21.20	21.00	21.14	21.14	1.45%	3,344
Sep 25, 2026	21.01	21.01	20.70	20.84	20.84	-0.40%	1,412
Sep 24, 2026	20.64	20.93	20.60	20.93	20.92	2.40%	3,091
Sep 23, 2026	20.29	20.43	20.29	20.43	20.43	1.20%	448
Sep 22, 2026	20.92	20.92	20.34	20.34	20.19	-3.23%	2,052
Sep 21, 2026	20.88	21.02	20.88	21.02	20.87	0.20%	849
Sep 18, 2026	21.03	21.09	20.98	20.98	20.82	2.96%	877
Sep 17, 2026	20.43	20.50	20.24	20.37	20.23	-1.66%	989
Sep 16, 2026	20.43	21.04	20.43	20.72	20.57	1.40%	693
Sep 15, 2026	20.48	20.48	20.43	20.43	20.28	-0.97%	397
Sep 14, 2026	20.74	20.74	20.51	20.63	20.48	2.03%	1,143
Sep 11, 2026	20.22	20.22	20.22	20.22	20.07	-0.75%	147
Sep 10, 2026	20.46	20.46	20.37	20.37	20.22	2.80%	831
Sep 9, 2026	19.59	19.82	19.59	19.82	19.67	2.19%	1,535
Sep 8, 2026	19.04	19.39	19.04	19.39	19.25	1.80%	970
Sep 4, 2026	18.96	19.05	18.96	19.05	18.91	0.82%	2,238
Sep 3, 2026	18.99	18.99	18.89	18.90	18.76	1.36%	294
Sep 2, 2026	18.69	18.70	18.60	18.64	18.51	-3.61%	2,667
Sep 1, 2026	19.12	19.34	19.12	19.34	19.20	2.43%	2,352
Aug 31, 2026	18.86	18.88	18.86	18.88	18.74	1.89%	450
Aug 28, 2026	18.30	18.53	18.30	18.53	18.40	0.45%	218
Aug 27, 2026	18.38	18.45	18.38	18.45	18.31	1.57%	431
Aug 26, 2026	17.93	18.16	17.93	18.16	18.03	-0.27%	978
Aug 25, 2026	18.45	18.45	18.21	18.21	18.08	-0.24%	636
Aug 24, 2026	18.41	18.41	18.25	18.25	18.12	0.24%	958
Aug 21, 2026	18.21	18.21	18.21	18.21	18.08	-4.51%	995
Aug 20, 2026	19.07	19.07	19.07	19.07	18.93	0.29%	989
Aug 19, 2026	18.63	19.02	18.62	19.02	18.88	-2.56%	5,539
Aug 18, 2026	19.51	19.51	19.51	19.51	19.37	1.72%	61
Aug 17, 2026	19.18	19.18	19.18	19.18	19.05	1.44%	238
Aug 14, 2026	18.98	18.98	18.90	18.91	18.78	-1.11%	795
Aug 13, 2026	19.12	19.12	19.12	19.12	18.99	1.09%	219
Aug 12, 2026	18.48	18.92	18.48	18.92	18.78	1.49%	1,701
Aug 11, 2026	18.35	18.64	18.35	18.64	18.51	0.57%	2,217
Aug 10, 2026	18.78	18.78	18.49	18.54	18.40	-1.04%	6,098
Aug 7, 2026	18.74	18.74	18.73	18.73	18.59	-2.36%	336
Aug 6, 2026	18.63	19.23	18.63	19.18	19.04	1.69%	4,248