SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	34.53	34.62	34.53	34.60	34.60	0.56%	1,611
Sep 17, 2025	34.49	34.50	34.22	34.40	34.40	0.54%	1,722
Sep 16, 2025	34.21	34.22	34.21	34.22	34.22	0.07%	165
Sep 15, 2025	34.26	34.27	34.19	34.19	34.19	-0.47%	20,821
Sep 12, 2025	34.65	34.65	34.35	34.35	34.35	-0.86%	7,458
Sep 11, 2025	34.51	34.71	34.47	34.65	34.65	1.33%	5,080
Sep 10, 2025	33.97	34.23	33.92	34.20	34.20	-0.20%	23,072
Sep 9, 2025	34.26	34.26	34.26	34.26	34.26	0.09%	197
Sep 8, 2025	33.92	34.23	33.92	34.23	34.23	0.04%	3,694
Sep 5, 2025	34.17	34.27	34.17	34.22	34.22	-0.01%	20,358
Sep 4, 2025	34.01	34.22	33.96	34.22	34.22	0.35%	2,143
Sep 3, 2025	34.01	34.11	34.01	34.10	34.10	-0.59%	15,112
Sep 2, 2025	34.35	34.35	34.24	34.30	34.30	0.48%	17,249
Aug 29, 2025	34.23	34.23	34.02	34.14	34.14	0.30%	38,060
Aug 28, 2025	33.91	34.08	33.87	34.04	34.04	0.30%	13,765
Aug 27, 2025	33.93	33.94	33.93	33.94	33.94	0.78%	1,775
Aug 26, 2025	33.70	33.70	33.67	33.67	33.67	-0.36%	627
Aug 25, 2025	33.83	33.83	33.80	33.80	33.80	-0.14%	29,857
Aug 22, 2025	33.38	33.90	33.38	33.84	33.84	2.49%	7,340
Aug 21, 2025	32.99	33.12	32.96	33.02	33.02	-0.01%	4,000
Aug 20, 2025	32.97	33.09	32.97	33.03	33.03	0.12%	49,743
Aug 19, 2025	33.18	33.22	32.98	32.98	32.98	0.14%	25,711
Aug 18, 2025	32.93	32.98	32.90	32.94	32.94	-0.01%	3,128
Aug 15, 2025	33.00	33.10	32.94	32.94	32.94	0.54%	52,653
Aug 14, 2025	32.52	32.79	32.52	32.76	32.76	-0.82%	70,956
Aug 13, 2025	32.44	33.06	32.44	33.03	33.03	2.23%	9,185
Aug 12, 2025	32.02	32.34	32.02	32.31	32.31	1.83%	3,409
Aug 11, 2025	32.11	32.13	31.70	31.73	31.73	-0.78%	45,683
Aug 8, 2025	31.90	32.04	31.89	31.98	31.98	0.77%	17,171
Aug 7, 2025	32.13	32.13	31.66	31.74	31.74	-0.68%	10,278
Aug 6, 2025	32.03	32.03	31.88	31.95	31.95	-0.58%	32,073
Aug 5, 2025	31.91	32.18	31.90	32.14	32.14	0.05%	45,355
Aug 4, 2025	32.12	32.14	32.12	32.12	32.12	0.77%	1,497
Aug 1, 2025	31.67	31.95	31.67	31.88	31.88	-1.16%	84,285
Jul 31, 2025	32.75	32.75	32.25	32.25	32.25	-2.58%	41,462
Jul 30, 2025	33.20	33.37	32.98	33.11	33.11	-0.74%	25,866
Jul 29, 2025	33.40	33.40	33.35	33.35	33.35	-0.35%	164
Jul 28, 2025	33.49	33.60	33.42	33.47	33.47	0.29%	10,620
Jul 25, 2025	33.23	33.45	33.23	33.37	33.37	0.69%	80,129
Jul 24, 2025	33.45	33.45	33.15	33.15	33.15	-1.39%	8,485
Jul 23, 2025	33.39	33.62	33.39	33.61	33.61	1.36%	2,794
Jul 22, 2025	33.03	33.22	32.97	33.16	33.16	1.79%	17,311
Jul 21, 2025	32.77	32.77	32.58	32.58	32.58	-0.07%	2,083
Jul 18, 2025	32.60	32.68	32.59	32.60	32.60	-0.53%	12,535
Jul 17, 2025	32.66	32.80	32.66	32.78	32.78	0.19%	18,496
Jul 16, 2025	32.76	32.78	32.49	32.71	32.71	0.01%	12,058
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