SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.11	36.11	35.83	35.85	35.84	-1.80%	58,004
Feb 11, 2026	36.20	36.52	36.20	36.50	36.50	0.61%	5,695
Feb 10, 2026	36.22	36.37	36.22	36.28	36.28	0.52%	5,085
Feb 9, 2026	35.97	36.14	35.97	36.09	36.09	-0.29%	7,800
Feb 6, 2026	36.13	36.20	36.10	36.20	36.20	2.02%	3,349
Feb 5, 2026	35.73	35.75	35.42	35.48	35.48	-0.86%	6,637
Feb 4, 2026	35.39	35.88	35.39	35.79	35.79	1.70%	5,301
Feb 3, 2026	35.50	35.50	34.95	35.19	35.19	-2.51%	37,013
Feb 2, 2026	36.15	36.16	36.09	36.10	36.09	0.34%	46,671
Jan 30, 2026	35.80	36.01	35.80	35.97	35.97	-0.66%	25,288
Jan 29, 2026	36.18	36.36	36.10	36.21	36.21	-0.63%	32,888
Jan 28, 2026	36.56	36.59	36.44	36.44	36.44	-0.45%	803
Jan 27, 2026	36.54	36.63	36.48	36.60	36.60	-0.86%	46,337
Jan 26, 2026	36.93	36.95	36.92	36.92	36.92	0.70%	1,063
Jan 23, 2026	36.62	36.66	36.62	36.66	36.66	-0.42%	1,124
Jan 22, 2026	36.82	36.92	36.82	36.82	36.82	0.71%	1,061
Jan 21, 2026	36.59	36.59	36.56	36.56	36.56	1.62%	1,275
Jan 20, 2026	36.27	36.33	35.98	35.98	35.98	-1.49%	30,063
Jan 16, 2026	36.58	36.58	36.52	36.52	36.52	-1.17%	11,609
Jan 15, 2026	37.07	37.07	36.95	36.95	36.95	-0.04%	919
Jan 14, 2026	37.12	37.12	36.97	36.97	36.97	0.23%	2,175
Jan 13, 2026	36.85	36.88	36.82	36.88	36.88	-0.34%	5,868
Jan 12, 2026	37.03	37.03	36.62	37.01	37.01	-0.36%	3,296
Jan 9, 2026	37.14	37.19	36.97	37.14	37.14	0.33%	36,009
Jan 8, 2026	36.87	37.08	36.87	37.02	37.02	0.92%	4,707
Jan 7, 2026	36.78	36.78	36.67	36.68	36.68	-0.65%	3,617
Jan 6, 2026	36.73	36.98	36.73	36.92	36.92	0.82%	7,544
Jan 5, 2026	36.55	36.74	36.51	36.62	36.62	1.32%	2,637
Jan 2, 2026	35.96	36.27	35.96	36.15	36.14	0.01%	3,553
Dec 31, 2025	36.28	36.33	36.14	36.14	36.14	-0.91%	5,219
Dec 30, 2025	36.50	36.52	36.47	36.47	36.47	-	1,094
Dec 29, 2025	36.47	36.55	36.47	36.47	36.47	-0.39%	11,574
Dec 26, 2025	36.70	36.70	36.48	36.61	36.61	-0.06%	5,176
Dec 24, 2025	36.60	36.75	36.59	36.63	36.63	0.19%	42,877
Dec 23, 2025	36.58	36.59	36.54	36.57	36.57	-0.45%	6,824
Dec 22, 2025	36.78	36.78	36.72	36.73	36.60	0.56%	3,775
Dec 19, 2025	36.44	36.61	36.44	36.53	36.39	0.56%	4,618
Dec 18, 2025	36.45	36.57	36.27	36.33	36.19	-0.23%	5,724
Dec 17, 2025	36.40	36.48	36.32	36.41	36.28	0.46%	11,485
Dec 16, 2025	36.51	36.51	36.13	36.24	36.11	-1.08%	6,623
Dec 15, 2025	36.62	36.67	36.48	36.64	36.50	-0.07%	4,330
Dec 12, 2025	37.04	37.04	36.65	36.66	36.53	-0.48%	5,110
Dec 11, 2025	36.69	36.87	36.69	36.84	36.70	0.64%	2,031
Dec 10, 2025	35.96	36.63	35.96	36.60	36.47	1.74%	13,908
Dec 9, 2025	36.12	36.14	35.94	35.98	35.84	-	6,015
Dec 8, 2025	36.05	36.10	35.96	35.98	35.84	-0.80%	44,691
Dec 5, 2025	36.47	36.47	36.27	36.27	36.13	0.12%	1,577
Dec 4, 2025	36.22	36.26	36.18	36.22	36.09	0.06%	6,767
Dec 3, 2025	36.10	36.23	36.10	36.20	36.07	0.95%	5,079
Dec 2, 2025	35.86	35.86	35.86	35.86	35.73	-0.15%	153