SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	36.18	37.02	35.45	35.68	-	0.83%	4,350
Mar 31, 2026	34.92	35.53	34.86	35.39	35.38	2.41%	36,900
Mar 30, 2026	34.43	34.59	34.43	34.55	34.55	-0.55%	1,670
Mar 27, 2026	35.02	35.02	34.73	34.74	34.68	-1.78%	1,054
Mar 26, 2026	35.55	35.59	35.37	35.37	35.30	-0.87%	18,912
Mar 25, 2026	36.00	36.00	35.52	35.68	35.61	0.51%	4,225
Mar 24, 2026	35.60	35.60	35.50	35.50	35.43	0.04%	1,456
Mar 23, 2026	35.46	35.75	35.40	35.49	35.42	1.24%	17,119
Mar 20, 2026	35.29	35.31	34.89	35.05	34.98	-1.11%	5,360
Mar 19, 2026	35.48	35.48	35.31	35.44	35.38	0.28%	1,777
Mar 18, 2026	35.61	35.73	35.34	35.35	35.28	-1.02%	2,576
Mar 17, 2026	35.82	36.01	35.71	35.71	35.64	0.58%	6,841
Mar 16, 2026	35.57	35.57	35.50	35.51	35.44	0.64%	493
Mar 13, 2026	35.44	35.52	35.28	35.28	35.21	-0.02%	14,348
Mar 12, 2026	35.63	35.75	35.29	35.29	35.22	-1.16%	27,215
Mar 11, 2026	35.60	35.70	35.59	35.70	35.63	-0.10%	50,318
Mar 10, 2026	36.22	36.22	35.74	35.74	35.67	-1.24%	354
Mar 9, 2026	35.79	36.21	35.46	36.19	36.12	-0.09%	10,530
Mar 6, 2026	36.06	36.28	36.05	36.22	36.15	-0.64%	8,545
Mar 5, 2026	36.56	36.56	36.28	36.45	36.38	-0.20%	47,197
Mar 4, 2026	36.41	36.60	36.41	36.53	36.46	0.67%	20,267
Mar 3, 2026	35.79	36.45	35.72	36.28	36.21	-0.91%	23,220
Mar 2, 2026	36.35	36.67	36.35	36.62	36.55	0.42%	2,671
Feb 27, 2026	36.16	36.50	36.16	36.46	36.39	0.52%	11,185
Feb 26, 2026	36.11	36.30	36.04	36.28	36.21	0.71%	5,643
Feb 25, 2026	36.02	36.63	35.71	36.02	35.95	-0.15%	9,858
Feb 24, 2026	35.81	36.14	35.81	36.08	36.01	0.91%	2,667
Feb 23, 2026	36.00	36.00	35.66	35.75	35.68	-1.69%	23,642
Feb 20, 2026	36.28	36.46	36.28	36.37	36.30	0.29%	856
Feb 19, 2026	36.21	36.28	36.14	36.26	36.19	-0.36%	19,024
Feb 18, 2026	36.18	36.42	36.18	36.39	36.32	0.72%	1,664
Feb 17, 2026	36.32	36.32	35.79	36.13	36.06	-0.52%	8,629
Feb 13, 2026	36.13	36.45	36.13	36.32	36.25	1.33%	11,273
Feb 12, 2026	36.11	36.11	35.83	35.85	35.78	-1.80%	58,004
Feb 11, 2026	36.20	36.52	36.20	36.50	36.43	0.61%	5,695
Feb 10, 2026	36.22	36.37	36.22	36.28	36.21	0.52%	5,085
Feb 9, 2026	35.97	36.14	35.97	36.09	36.02	-0.29%	7,800
Feb 6, 2026	36.13	36.20	36.10	36.20	36.13	2.02%	3,349
Feb 5, 2026	35.73	35.75	35.42	35.48	35.41	-0.86%	6,637
Feb 4, 2026	35.39	35.88	35.39	35.79	35.72	1.70%	5,301
Feb 3, 2026	35.50	35.50	34.95	35.19	35.12	-2.51%	37,013
Feb 2, 2026	36.15	36.16	36.09	36.10	36.03	0.34%	46,671
Jan 30, 2026	35.80	36.01	35.80	35.97	35.90	-0.66%	25,288
Jan 29, 2026	36.18	36.36	36.10	36.21	36.14	-0.63%	32,888
Jan 28, 2026	36.56	36.59	36.44	36.44	36.37	-0.45%	803
Jan 27, 2026	36.54	36.63	36.48	36.60	36.53	-0.86%	46,337
Jan 26, 2026	36.93	36.95	36.92	36.92	36.85	0.70%	1,063
Jan 23, 2026	36.62	36.66	36.62	36.66	36.59	-0.42%	1,124
Jan 22, 2026	36.82	36.92	36.82	36.82	36.75	0.71%	1,061
Jan 21, 2026	36.59	36.59	36.56	36.56	36.49	1.62%	1,275