SMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.33	42.36	42.33	42.36	42.36	4.62%	205
Jun 4, 2026	40.52	40.53	40.43	40.49	40.49	0.51%	2,055
Jun 3, 2026	40.37	40.37	40.23	40.28	40.28	0.30%	471
Jun 2, 2026	40.20	40.22	40.16	40.16	40.16	-0.47%	779
Jun 1, 2026	40.57	40.57	40.24	40.35	40.35	-0.52%	1,282
May 29, 2026	40.57	40.57	40.57	40.57	40.57	-0.50%	9
May 28, 2026	40.77	40.77	40.77	40.77	40.77	-0.95%	2
May 27, 2026	41.16	41.16	41.16	41.16	41.16	0.20%	3
May 26, 2026	41.08	41.08	41.08	41.08	41.08	-2.54%	5
May 22, 2026	42.09	42.15	42.09	42.15	42.15	-1.30%	208
May 21, 2026	43.05	43.05	42.71	42.71	42.71	-0.27%	245
May 20, 2026	42.82	42.82	42.82	42.82	42.82	-1.81%	3
May 19, 2026	43.61	43.61	43.61	43.61	43.61	0.75%	5
May 18, 2026	43.29	43.29	43.29	43.29	43.29	0.56%	2
May 15, 2026	43.05	43.05	43.05	43.05	43.05	1.85%	-
May 14, 2026	42.27	42.27	42.27	42.27	42.27	-0.90%	33
May 13, 2026	42.65	42.65	42.65	42.65	42.65	-1.15%	-
May 12, 2026	43.84	43.84	43.14	43.14	43.14	1.01%	248
May 11, 2026	42.71	42.71	42.71	42.71	42.71	-0.33%	3
May 8, 2026	42.85	42.85	42.85	42.85	42.85	-2.53%	3
May 7, 2026	43.97	43.97	43.97	43.97	43.97	0.16%	1
May 6, 2026	43.90	43.90	43.90	43.90	43.90	-2.16%	2
May 5, 2026	44.87	44.87	44.87	44.87	44.87	-1.32%	4
May 4, 2026	45.46	45.46	45.46	45.46	45.46	0.28%	-
May 1, 2026	45.34	45.34	45.34	45.34	45.34	-0.91%	2
Apr 30, 2026	45.75	45.75	45.75	45.75	45.75	-1.40%	2
Apr 29, 2026	46.60	46.60	46.40	46.40	46.40	-0.62%	224
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	-0.11%	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	2.21%	-