SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.44	36.61	36.44	36.53	36.53	0.56%	4,618
Dec 18, 2025	36.45	36.57	36.27	36.33	36.33	-0.23%	5,724
Dec 17, 2025	36.40	36.48	36.32	36.41	36.41	0.46%	11,485
Dec 16, 2025	36.51	36.51	36.13	36.24	36.24	-1.08%	6,623
Dec 15, 2025	36.62	36.67	36.48	36.64	36.64	-0.07%	4,330
Dec 12, 2025	37.04	37.04	36.65	36.66	36.66	-0.48%	5,110
Dec 11, 2025	36.69	36.87	36.69	36.84	36.84	0.64%	2,031
Dec 10, 2025	35.96	36.63	35.96	36.60	36.60	1.74%	13,908
Dec 9, 2025	36.12	36.14	35.94	35.98	35.98	-	6,015
Dec 8, 2025	36.05	36.10	35.96	35.98	35.97	-0.80%	44,691
Dec 5, 2025	36.47	36.47	36.27	36.27	36.27	0.12%	1,577
Dec 4, 2025	36.22	36.26	36.18	36.22	36.22	0.06%	6,767
Dec 3, 2025	36.10	36.23	36.10	36.20	36.20	0.95%	5,079
Dec 2, 2025	35.86	35.86	35.86	35.86	35.86	-0.15%	153
Dec 1, 2025	36.11	36.11	35.91	35.91	35.91	-0.23%	2,462
Nov 28, 2025	35.99	35.99	35.99	35.99	35.99	0.62%	12
Nov 26, 2025	35.68	35.90	35.68	35.77	35.77	0.48%	3,948
Nov 25, 2025	35.66	35.67	35.60	35.60	35.60	1.34%	973
Nov 24, 2025	35.15	35.19	35.08	35.13	35.13	0.84%	8,062
Nov 21, 2025	34.41	35.01	34.41	34.84	34.84	2.07%	17,072
Nov 20, 2025	34.87	35.08	34.10	34.14	34.14	-1.33%	11,723
Nov 19, 2025	34.73	34.73	34.47	34.60	34.60	-0.87%	22,235
Nov 18, 2025	34.68	35.01	34.65	34.90	34.90	0.31%	58,683
Nov 17, 2025	35.30	35.34	34.77	34.79	34.79	-1.76%	12,886
Nov 14, 2025	35.24	35.60	35.24	35.41	35.41	-0.05%	17,613
Nov 13, 2025	35.71	35.82	35.38	35.43	35.43	-0.57%	17,947
Nov 12, 2025	35.55	35.74	35.55	35.63	35.63	0.46%	6,168
Nov 11, 2025	35.37	35.47	35.37	35.47	35.47	0.91%	1,666
Nov 10, 2025	35.15	35.15	35.15	35.15	35.15	0.13%	352
Nov 7, 2025	34.82	35.11	34.80	35.11	35.11	1.09%	1,353
Nov 6, 2025	34.83	34.83	34.73	34.73	34.72	-0.62%	3,484
Nov 5, 2025	34.82	34.94	34.80	34.94	34.94	0.95%	4,590
Nov 4, 2025	34.64	34.64	34.58	34.62	34.62	-0.79%	5,699
Nov 3, 2025	34.41	34.90	34.41	34.89	34.89	-0.03%	3,382
Oct 31, 2025	34.78	34.90	34.70	34.90	34.90	0.67%	2,810
Oct 30, 2025	34.71	35.00	34.66	34.67	34.67	-0.14%	29,904
Oct 29, 2025	34.87	35.02	34.72	34.72	34.72	-0.69%	1,292
Oct 28, 2025	34.84	35.11	34.84	34.96	34.96	-0.59%	1,347
Oct 27, 2025	35.04	35.21	35.04	35.17	35.17	0.81%	7,359
Oct 24, 2025	35.10	35.10	34.87	34.89	34.89	-0.07%	1,630
Oct 23, 2025	34.91	34.92	34.88	34.91	34.91	0.70%	2,732
Oct 22, 2025	34.73	34.73	34.64	34.67	34.67	-0.36%	6,895
Oct 21, 2025	34.82	34.82	34.79	34.79	34.79	0.77%	219
Oct 20, 2025	34.40	34.56	34.40	34.53	34.53	1.25%	931
Oct 17, 2025	34.04	34.17	33.97	34.10	34.10	0.35%	4,790
Oct 16, 2025	34.32	34.32	33.88	33.98	33.98	-0.70%	4,903
Oct 15, 2025	34.20	34.27	34.07	34.22	34.22	-0.06%	1,913
Oct 14, 2025	34.40	34.40	34.24	34.24	34.24	0.67%	2,964
Oct 13, 2025	34.07	34.09	33.94	34.02	34.02	1.15%	1,272
Oct 10, 2025	34.38	34.38	33.63	33.63	33.63	-2.47%	18,441