SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	32.76	32.76	32.71	32.71	-	-	381
Jul 15, 2025	33.23	33.23	32.63	32.71	32.71	-1.55%	11,196
Jul 14, 2025	33.25	33.25	33.10	33.23	33.23	-0.25%	1,506
Jul 11, 2025	33.45	33.45	33.31	33.31	33.31	-0.98%	31,142
Jul 10, 2025	33.46	33.70	33.46	33.64	33.64	0.39%	30,332
Jul 9, 2025	33.40	33.53	33.40	33.51	33.51	0.27%	2,803
Jul 8, 2025	33.45	33.46	33.42	33.42	33.42	0.95%	4,654
Jul 7, 2025	33.35	33.35	33.04	33.10	33.10	-0.96%	4,449
Jul 3, 2025	33.42	33.53	33.42	33.42	33.42	0.43%	6,529
Jul 2, 2025	33.31	33.35	33.18	33.28	33.28	-1.10%	2,410
Jul 1, 2025	32.97	33.78	32.97	33.65	33.65	2.01%	10,823
Jun 30, 2025	32.98	33.01	32.88	32.99	32.99	0.13%	38,000
Jun 27, 2025	33.02	33.04	32.82	32.94	32.94	0.45%	21,848
Jun 26, 2025	32.79	32.80	32.70	32.80	32.74	0.99%	33,055
Jun 25, 2025	32.56	32.60	32.44	32.47	32.42	-0.57%	20,150
Jun 24, 2025	32.71	32.79	32.66	32.66	32.61	0.67%	9,361
Jun 23, 2025	32.44	32.44	32.44	32.44	32.39	0.33%	145
Jun 20, 2025	32.21	32.38	32.21	32.33	32.28	0.24%	11,173
Jun 18, 2025	32.35	32.35	32.26	32.26	32.20	-0.08%	1,448
Jun 17, 2025	32.48	32.48	32.28	32.28	32.23	-0.59%	9,269
Jun 16, 2025	32.41	32.48	32.40	32.47	32.42	0.95%	2,931
Jun 13, 2025	32.34	32.34	32.16	32.17	32.11	-0.95%	1,407
Jun 12, 2025	32.32	32.48	32.32	32.48	32.42	0.89%	1,069
Jun 11, 2025	32.32	32.32	32.19	32.19	32.14	-0.03%	800
Jun 10, 2025	32.18	32.20	32.18	32.20	32.15	0.20%	649
Jun 9, 2025	32.27	32.27	32.14	32.14	32.08	0.29%	12,483
Jun 6, 2025	32.05	32.05	32.05	32.05	31.99	0.56%	69
Jun 5, 2025	32.03	32.03	31.87	31.87	31.81	-0.20%	2,448
Jun 4, 2025	32.00	32.00	31.93	31.93	31.88	0.12%	2,608
Jun 3, 2025	31.89	31.89	31.89	31.89	31.84	1.60%	158
Jun 2, 2025	31.25	31.39	31.25	31.39	31.34	0.27%	64,244
May 30, 2025	31.31	31.34	31.23	31.31	31.25	-0.11%	61,989
May 29, 2025	31.28	31.36	31.23	31.34	31.29	0.28%	4,715
May 28, 2025	31.61	31.61	31.25	31.25	31.20	-1.00%	1,420
May 27, 2025	31.48	31.61	31.45	31.57	31.52	1.61%	32,575
May 23, 2025	31.04	31.13	31.00	31.07	31.02	-0.43%	13,648
May 22, 2025	31.17	31.37	31.17	31.20	31.15	-0.64%	4,895
May 21, 2025	31.89	31.89	31.39	31.40	31.35	-1.81%	4,561
May 20, 2025	32.04	32.09	31.89	31.98	31.93	-0.17%	20,130
May 19, 2025	31.85	32.07	31.85	32.03	31.98	-0.25%	85,126
May 16, 2025	31.81	32.14	31.81	32.11	32.06	1.11%	52,588
May 15, 2025	31.65	31.76	31.59	31.76	31.71	0.48%	20,403
May 14, 2025	31.71	31.71	31.61	31.61	31.56	-0.94%	2,822
May 13, 2025	31.87	32.01	31.87	31.91	31.86	0.31%	5,363
May 12, 2025	31.56	31.81	31.56	31.81	31.76	3.90%	18,849
May 9, 2025	30.78	30.78	30.60	30.62	30.57	-0.32%	1,191
May 8, 2025	30.63	30.92	30.61	30.71	30.66	1.07%	989
May 7, 2025	30.20	30.39	30.20	30.39	30.34	0.44%	2,844
May 6, 2025	30.32	30.47	30.20	30.25	30.20	-0.83%	37,214
May 5, 2025	30.62	30.71	30.48	30.51	30.46	-0.56%	29,479