SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	52.95	52.95	52.95	52.95	52.95	-0.58%	4
Apr 2, 2026	53.26	53.26	53.26	53.26	53.25	-0.08%	4
Apr 1, 2026	53.30	53.30	53.30	53.30	53.30	-1.19%	-
Mar 31, 2026	53.94	53.94	53.94	53.94	53.94	-2.79%	30
Mar 30, 2026	55.17	55.49	54.90	55.49	55.49	0.68%	2,057
Mar 27, 2026	55.11	55.11	55.11	55.11	55.11	1.70%	106
Mar 26, 2026	54.19	54.19	54.19	54.19	54.19	2.20%	-
Mar 25, 2026	53.02	53.02	53.02	53.02	53.02	-0.61%	-
Mar 24, 2026	53.24	53.35	53.24	53.35	53.35	0.82%	210
Mar 23, 2026	52.91	52.91	52.91	52.91	52.91	-1.19%	4
Mar 20, 2026	53.55	53.55	53.55	53.55	53.55	1.86%	-
Mar 19, 2026	52.70	52.70	52.57	52.57	52.57	0.33%	301
Mar 18, 2026	51.87	52.40	51.87	52.40	52.40	1.37%	200
Mar 17, 2026	51.47	51.69	51.47	51.69	51.69	-0.47%	200
Mar 16, 2026	51.85	51.94	51.85	51.94	51.94	-1.07%	202
Mar 13, 2026	51.90	52.50	51.90	52.50	52.50	0.63%	201
Mar 12, 2026	52.17	52.17	52.17	52.17	52.17	1.74%	22
Mar 11, 2026	51.32	51.32	51.28	51.28	51.28	-0.09%	200
Mar 10, 2026	50.93	51.32	50.93	51.32	51.32	0.11%	200
Mar 9, 2026	51.80	51.80	51.27	51.27	51.27	-1.22%	251
Mar 6, 2026	51.90	51.90	51.90	51.90	51.90	1.44%	-
Mar 5, 2026	51.20	51.20	51.17	51.17	51.17	0.39%	201
Mar 4, 2026	50.91	50.97	50.91	50.97	50.97	-1.50%	200
Mar 3, 2026	52.26	52.26	51.74	51.74	51.74	1.19%	252
Mar 2, 2026	50.98	51.13	50.98	51.13	51.13	-0.22%	200
Feb 27, 2026	51.35	51.45	51.25	51.25	51.25	0.28%	870
Feb 26, 2026	51.11	51.11	51.11	51.11	51.11	1.20%	-
Feb 25, 2026	50.59	50.60	50.50	50.50	50.50	-1.30%	500
Feb 24, 2026	51.45	51.45	51.10	51.17	51.17	-1.13%	600
Feb 23, 2026	51.68	51.75	51.68	51.75	51.75	1.25%	200
Feb 20, 2026	51.03	51.11	51.03	51.11	51.11	-0.83%	201
Feb 19, 2026	51.55	51.55	51.54	51.54	51.53	0.53%	240
Feb 18, 2026	50.95	51.26	50.95	51.26	51.26	-0.83%	228
Feb 17, 2026	51.69	51.69	51.69	51.69	51.69	0.12%	43
Feb 13, 2026	51.63	51.63	51.63	51.63	51.63	-0.11%	-
Feb 12, 2026	50.73	51.69	50.73	51.69	51.69	2.05%	101
Feb 11, 2026	50.65	50.65	50.65	50.65	50.65	-0.31%	-
Feb 10, 2026	50.56	50.81	50.51	50.81	50.81	0.59%	1,850
Feb 9, 2026	50.51	50.51	50.51	50.51	50.51	-0.69%	-
Feb 6, 2026	50.86	50.86	50.86	50.86	50.86	-2.06%	4
Feb 5, 2026	51.60	51.92	51.60	51.92	51.92	1.34%	224
Feb 4, 2026	51.24	51.24	51.24	51.24	51.24	1.73%	13
Feb 3, 2026	50.52	50.52	50.37	50.37	50.36	1.64%	130
Feb 2, 2026	49.38	49.55	49.38	49.55	49.55	-0.75%	111
Jan 30, 2026	49.93	49.93	49.93	49.93	49.93	1.36%	10
Jan 29, 2026	49.26	49.26	49.26	49.26	49.26	0.67%	11
Jan 28, 2026	48.93	48.93	48.93	48.93	48.93	-0.38%	1
Jan 27, 2026	49.01	49.12	49.01	49.12	49.12	-0.89%	103
Jan 26, 2026	49.42	49.56	49.42	49.56	49.56	-0.42%	103
Jan 23, 2026	49.74	49.77	49.74	49.77	49.77	-0.37%	103