SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	39.34	39.55	39.15	39.23	39.23	-	4,293
Jun 10, 2026	39.15	40.11	39.10	39.23	39.23	0.32%	25,525
Jun 9, 2026	42.47	42.47	42.47	42.47	39.10	-	4
Jun 8, 2026	42.43	42.47	42.43	42.47	39.10	0.25%	1,005
Jun 5, 2026	42.33	42.36	42.33	42.36	39.00	4.62%	205
Jun 4, 2026	40.52	40.53	40.43	40.49	37.28	0.51%	2,055
Jun 3, 2026	40.37	40.37	40.23	40.28	37.09	0.30%	471
Jun 2, 2026	40.20	40.22	40.16	40.16	36.98	-0.47%	779
Jun 1, 2026	40.57	40.57	40.24	40.35	37.15	-0.52%	1,282
May 29, 2026	40.57	40.57	40.57	40.57	37.35	-0.50%	9
May 28, 2026	40.77	40.77	40.77	40.77	37.54	-0.95%	2
May 27, 2026	41.16	41.16	41.16	41.16	37.90	0.20%	3
May 26, 2026	41.08	41.08	41.08	41.08	37.82	-2.54%	5
May 22, 2026	42.09	42.15	42.09	42.15	38.81	-1.30%	208
May 21, 2026	43.05	43.05	42.71	42.71	39.32	-0.27%	245
May 20, 2026	42.82	42.82	42.82	42.82	39.43	-1.81%	3
May 19, 2026	43.61	43.61	43.61	43.61	40.15	0.75%	5
May 18, 2026	43.29	43.29	43.29	43.29	39.85	0.56%	2
May 15, 2026	43.05	43.05	43.05	43.05	39.63	1.85%	-
May 14, 2026	42.27	42.27	42.27	42.27	38.91	-0.90%	33
May 13, 2026	42.65	42.65	42.65	42.65	39.27	-1.15%	-
May 12, 2026	43.84	43.84	43.14	43.14	39.72	1.01%	248
May 11, 2026	42.71	42.71	42.71	42.71	39.33	-0.33%	3
May 8, 2026	42.85	42.85	42.85	42.85	39.46	-2.53%	3
May 7, 2026	43.97	43.97	43.97	43.97	40.48	0.16%	1
May 6, 2026	43.90	43.90	43.90	43.90	40.42	-2.16%	2
May 5, 2026	44.87	44.87	44.87	44.87	41.31	-1.32%	4
May 4, 2026	45.46	45.46	45.46	45.46	41.86	0.28%	-
May 1, 2026	45.34	45.34	45.34	45.34	41.74	-0.91%	2
Apr 30, 2026	45.75	45.75	45.75	45.75	42.12	-1.40%	2
Apr 29, 2026	46.60	46.60	46.40	46.40	42.72	-0.62%	224
Apr 28, 2026	46.83	46.88	46.59	46.69	42.99	1.49%	1,093
Apr 27, 2026	46.01	46.01	46.01	46.01	42.36	-	56
Apr 24, 2026	46.00	46.00	46.00	46.00	42.36	-2.52%	11
Apr 23, 2026	47.19	47.19	47.19	47.19	43.45	0.78%	3
Apr 22, 2026	46.83	46.83	46.83	46.83	43.11	-2.20%	-
Apr 21, 2026	47.88	47.88	47.88	47.88	44.08	0.58%	-
Apr 20, 2026	47.61	47.61	47.61	47.61	43.83	0.44%	4
Apr 17, 2026	47.40	47.40	47.40	47.40	43.64	-1.57%	64
Apr 16, 2026	48.15	48.15	48.15	48.15	44.33	-0.57%	-
Apr 15, 2026	48.43	48.43	48.43	48.43	44.59	-1.71%	11
Apr 14, 2026	49.27	49.27	49.27	49.27	45.36	-1.99%	42
Apr 13, 2026	50.27	50.27	50.27	50.27	46.29	-1.21%	-
Apr 10, 2026	50.89	50.89	50.89	50.89	46.85	-0.11%	196
Apr 9, 2026	50.94	50.94	50.94	50.94	46.90	-0.89%	-
Apr 8, 2026	51.39	51.40	51.39	51.40	47.32	-2.97%	235
Apr 7, 2026	52.97	52.97	52.97	52.97	48.77	0.04%	27
Apr 6, 2026	52.95	52.95	52.95	52.95	48.75	-0.58%	4
Apr 2, 2026	53.26	53.26	53.26	53.26	49.03	-0.08%	4
Apr 1, 2026	53.30	53.30	53.30	53.30	49.07	-1.19%	-