SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	50.59	50.60	50.58	50.58	-	-1.15%	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
Jan 22, 2026	49.75	49.95	49.75	49.95	49.95	-0.70%	223
Jan 21, 2026	50.81	50.81	50.30	50.30	50.30	-1.31%	202
Jan 20, 2026	50.36	50.97	50.35	50.97	50.97	2.24%	200
Jan 16, 2026	49.86	49.86	49.86	49.86	49.86	0.01%	5
Jan 15, 2026	49.76	49.85	49.76	49.85	49.85	-0.31%	100
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