SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.64	18.64	18.60	18.60	18.60	0.79%	777
Nov 11, 2026	18.48	18.48	18.46	18.46	18.45	-0.50%	538
Nov 10, 2026	18.55	18.55	18.55	18.55	18.55	0.53%	114
Nov 9, 2026	18.57	18.57	18.45	18.45	18.45	-3.78%	916
Nov 6, 2026	19.24	19.24	18.85	19.17	19.17	1.61%	9,470
Nov 5, 2026	17.93	18.89	17.93	18.87	18.87	5.66%	1,282
Nov 4, 2026	18.00	18.05	17.85	17.86	17.86	-5.28%	947
Nov 3, 2026	18.06	18.86	18.06	18.85	18.85	4.51%	18,501
Nov 2, 2026	17.90	18.04	17.90	18.04	18.04	-3.74%	3,196
Oct 30, 2026	18.86	18.87	18.67	18.74	18.74	-0.72%	1,692
Oct 29, 2026	18.85	18.90	18.85	18.88	18.88	-2.43%	1,568
Oct 28, 2026	19.45	19.45	19.35	19.35	19.35	0.10%	723
Oct 27, 2026	19.49	19.49	19.29	19.33	19.33	-1.66%	1,002
Oct 26, 2026	19.65	19.65	19.65	19.65	19.65	-0.38%	285
Oct 23, 2026	19.51	19.74	19.51	19.73	19.73	1.39%	7,636
Oct 22, 2026	19.93	19.93	19.46	19.46	19.46	-1.34%	6,448
Oct 21, 2026	19.88	19.93	19.72	19.72	19.72	-0.09%	878
Oct 20, 2026	19.97	19.97	19.73	19.74	19.74	-0.88%	14,599
Oct 19, 2026	20.14	20.15	19.89	19.92	19.91	-0.86%	12,165
Oct 16, 2026	20.03	20.15	19.94	20.09	20.09	-0.86%	6,792
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