SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.83	46.88	46.59	46.69	46.69	1.49%	1,093
Apr 27, 2026	46.01	46.01	46.01	46.01	46.01	-	56
Apr 24, 2026	46.00	46.00	46.00	46.00	46.00	-2.52%	11
Apr 23, 2026	47.19	47.19	47.19	47.19	47.19	0.78%	3
Apr 22, 2026	46.83	46.83	46.83	46.83	46.83	-2.20%	-
Apr 21, 2026	47.88	47.88	47.88	47.88	47.88	0.58%	-
Apr 20, 2026	47.61	47.61	47.61	47.61	47.60	0.44%	4
Apr 17, 2026	47.40	47.40	47.40	47.40	47.40	-1.57%	64
Apr 16, 2026	48.15	48.15	48.15	48.15	48.15	-0.57%	-
Apr 15, 2026	48.43	48.43	48.43	48.43	48.43	-1.71%	11
Apr 14, 2026	49.27	49.27	49.27	49.27	49.27	-1.99%	42
Apr 13, 2026	50.27	50.27	50.27	50.27	50.27	-1.21%	-
Apr 10, 2026	50.89	50.89	50.89	50.89	50.89	-0.10%	196
Apr 9, 2026	50.94	50.94	50.94	50.94	50.94	-0.89%	-
Apr 8, 2026	51.39	51.40	51.39	51.40	51.40	-2.97%	235
Apr 7, 2026	52.97	52.97	52.97	52.97	52.97	0.04%	27
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