SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.05	32.05	32.05	32.05	32.05	0.56%	69
Jun 5, 2025	32.03	32.03	31.87	31.87	31.87	-0.20%	2,448
Jun 4, 2025	32.00	32.00	31.93	31.93	31.93	0.12%	2,608
Jun 3, 2025	31.89	31.89	31.89	31.89	31.89	1.60%	158
Jun 2, 2025	31.25	31.39	31.25	31.39	31.39	0.27%	64,244
May 30, 2025	31.31	31.34	31.23	31.31	31.31	-0.11%	61,989
May 29, 2025	31.28	31.36	31.23	31.34	31.34	0.28%	4,715
May 28, 2025	31.61	31.61	31.25	31.25	31.25	-1.00%	1,420
May 27, 2025	31.48	31.61	31.45	31.57	31.57	1.61%	32,575
May 23, 2025	31.04	31.13	31.00	31.07	31.07	-0.43%	13,648
May 22, 2025	31.17	31.37	31.17	31.20	31.20	-0.64%	4,895
May 21, 2025	31.89	31.89	31.39	31.40	31.40	-1.81%	4,561
May 20, 2025	32.04	32.09	31.89	31.98	31.98	-0.17%	20,130
May 19, 2025	31.85	32.07	31.85	32.03	32.03	-0.25%	85,126
May 16, 2025	31.81	32.14	31.81	32.11	32.11	1.11%	52,588
May 15, 2025	31.65	31.76	31.59	31.76	31.76	0.48%	20,403
May 14, 2025	31.71	31.71	31.61	31.61	31.61	-0.94%	2,822
May 13, 2025	31.87	32.01	31.87	31.91	31.91	0.31%	5,363
May 12, 2025	31.56	31.81	31.56	31.81	31.81	3.90%	18,849
May 9, 2025	30.78	30.78	30.60	30.62	30.62	-0.32%	1,191
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