SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	50.10	50.11	50.01	50.01	50.00	1.12%	202
Jan 13, 2026	49.41	49.45	49.41	49.45	49.45	0.28%	400
Jan 12, 2026	49.29	49.31	49.22	49.31	49.31	-0.06%	499
Jan 9, 2026	49.24	49.34	49.24	49.34	49.34	-1.03%	100
Jan 8, 2026	49.95	49.95	49.86	49.86	49.86	0.56%	100
Jan 7, 2026	49.23	49.58	49.23	49.58	49.58	0.02%	100
Jan 6, 2026	49.54	49.57	49.54	49.57	49.57	-0.98%	100
Jan 5, 2026	49.84	50.06	49.84	50.06	50.06	-0.76%	112
Jan 2, 2026	50.34	50.45	50.34	50.45	50.45	0.31%	101
Dec 31, 2025	50.01	50.29	50.01	50.29	50.29	0.82%	104
Dec 30, 2025	49.76	49.88	49.76	49.88	49.88	-0.03%	100
Dec 29, 2025	49.90	49.90	49.90	49.90	49.77	0.50%	-
Dec 26, 2025	49.65	49.65	49.65	49.65	49.52	0.05%	-
Dec 24, 2025	49.67	49.67	49.62	49.62	49.50	-0.26%	100
Dec 23, 2025	49.75	49.75	49.75	49.75	49.62	-0.45%	44
Dec 22, 2025	50.00	50.00	49.97	49.97	49.85	-0.60%	106
Dec 19, 2025	50.28	50.28	50.28	50.28	50.15	-0.71%	-
Dec 18, 2025	50.96	50.96	50.64	50.64	50.51	-1.88%	378
Dec 17, 2025	51.30	51.61	51.30	51.61	51.48	1.98%	100
Dec 16, 2025	50.80	50.80	50.61	50.61	50.48	-0.32%	120
Dec 15, 2025	50.77	50.77	50.77	50.77	50.64	0.46%	170
Dec 12, 2025	50.31	50.54	50.31	50.54	50.41	1.93%	129
Dec 11, 2025	49.52	49.72	49.52	49.58	49.46	0.47%	200
Dec 10, 2025	49.72	49.72	49.35	49.35	49.22	-0.45%	464
Dec 9, 2025	49.46	49.57	49.46	49.57	49.45	-0.25%	204
Dec 8, 2025	49.56	49.69	49.56	49.69	49.57	0.34%	300
Dec 5, 2025	49.46	49.53	49.41	49.53	49.40	-0.47%	593
Dec 4, 2025	49.76	49.89	49.67	49.76	49.63	0.19%	390
Dec 3, 2025	49.67	49.67	49.66	49.66	49.54	-0.21%	111
Dec 2, 2025	49.76	49.76	49.76	49.76	49.64	-0.90%	112