SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	30.63	30.92	30.61	30.71	30.71	1.07%	989
May 7, 2025	30.20	30.39	30.20	30.39	30.39	0.44%	2,844
May 6, 2025	30.32	30.47	30.20	30.25	30.25	-0.83%	37,214
May 5, 2025	30.62	30.71	30.48	30.51	30.51	-0.56%	29,479
May 2, 2025	30.44	30.68	30.43	30.68	30.68	1.91%	29,448
May 1, 2025	30.35	30.38	30.07	30.10	30.10	-0.19%	3,800
Apr 30, 2025	29.75	30.18	29.75	30.16	30.16	-0.11%	4,104
Apr 29, 2025	29.89	30.26	29.85	30.19	30.19	0.43%	47,561
Apr 28, 2025	30.16	30.16	29.81	30.06	30.06	0.33%	43,139
Apr 25, 2025	29.92	29.98	29.87	29.96	29.96	0.09%	12,200
Apr 24, 2025	29.81	29.97	29.81	29.94	29.94	2.27%	1,867
Apr 23, 2025	29.57	29.66	29.23	29.27	29.27	1.16%	9,984
Apr 22, 2025	28.63	28.94	28.63	28.94	28.94	2.38%	819
Apr 21, 2025	28.44	28.44	27.99	28.26	28.26	-2.07%	6,281
Apr 17, 2025	28.86	28.93	28.82	28.86	28.86	0.74%	656
Apr 16, 2025	28.93	29.12	28.52	28.65	28.65	-0.79%	707
Apr 15, 2025	29.11	29.11	28.81	28.88	28.88	-0.32%	66,721
Apr 14, 2025	29.02	29.10	28.96	28.97	28.97	0.71%	925
Apr 11, 2025	28.24	28.77	28.12	28.77	28.77	1.72%	38,799
Apr 10, 2025	29.81	29.81	27.59	28.28	28.28	-4.30%	85,611
Apr 9, 2025	27.07	29.75	27.01	29.55	29.55	8.60%	14,577
Apr 8, 2025	28.75	28.75	26.99	27.21	27.21	-2.22%	11,576
Apr 7, 2025	27.14	28.84	26.95	27.83	27.83	-0.70%	29,298
Apr 4, 2025	28.19	28.73	28.00	28.03	28.03	-4.98%	36,180
Apr 3, 2025	30.00	30.20	29.50	29.50	29.50	-5.86%	23,288
Apr 2, 2025	30.79	31.33	30.79	31.33	31.33	1.24%	41,692
Apr 1, 2025	31.00	31.05	30.86	30.95	30.95	0.19%	16,353
Mar 31, 2025	30.63	30.95	30.33	30.89	30.89	0.45%	66,041
Mar 28, 2025	30.98	30.98	30.70	30.75	30.75	-2.04%	4,157
Mar 27, 2025	31.60	31.60	31.34	31.39	31.25	-0.80%	4,562
Mar 26, 2025	31.94	31.94	31.58	31.65	31.51	-0.66%	825
Mar 25, 2025	31.98	31.98	31.80	31.86	31.72	-0.25%	857
Mar 24, 2025	31.87	31.94	31.85	31.94	31.80	1.45%	650
Mar 21, 2025	31.26	31.48	31.26	31.48	31.34	-0.57%	5,942
Mar 20, 2025	31.73	31.73	31.67	31.67	31.52	-0.02%	1,727
Mar 19, 2025	31.50	31.85	31.48	31.67	31.53	0.80%	4,290
Mar 18, 2025	31.27	31.46	31.27	31.42	31.28	-0.12%	1,541
Mar 17, 2025	31.52	31.55	31.46	31.46	31.32	1.39%	781
Mar 14, 2025	30.98	31.03	30.92	31.03	30.89	1.81%	21,208
Mar 13, 2025	30.85	30.85	30.45	30.47	30.34	-1.23%	715
Mar 12, 2025	30.75	30.96	30.75	30.85	30.72	-0.65%	1,477
Mar 11, 2025	31.16	31.25	30.98	31.06	30.92	-1.36%	13,294
Mar 10, 2025	31.81	31.88	31.33	31.48	31.34	-0.80%	18,242
Mar 7, 2025	31.54	31.84	31.40	31.74	31.60	1.03%	4,212
Mar 6, 2025	31.42	31.53	31.27	31.42	31.27	-0.08%	6,183
Mar 5, 2025	31.20	31.46	31.12	31.44	31.30	0.91%	3,070
Mar 4, 2025	31.16	31.53	31.08	31.16	31.02	-1.04%	74,195
Mar 3, 2025	31.78	31.78	31.36	31.49	31.35	-1.86%	31,750
Feb 28, 2025	31.87	32.08	31.57	32.08	31.94	0.69%	34,768
Feb 27, 2025	32.19	32.28	31.84	31.86	31.72	-0.79%	17,836