SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	40.86	41.46	40.86	41.41	-	0.94%	11,861
Jun 30, 2026	41.18	41.20	41.01	41.03	41.03	-0.65%	15,882
Jun 29, 2026	41.40	41.42	41.30	41.30	41.30	-0.11%	1,541
Jun 26, 2026	41.27	41.45	41.27	41.37	41.34	1.40%	1,757
Jun 25, 2026	40.93	40.98	40.80	40.80	40.77	0.37%	8,990
Jun 24, 2026	40.80	40.81	40.65	40.65	40.62	0.42%	7,600
Jun 23, 2026	40.33	40.64	40.33	40.48	40.45	-0.89%	20,501
Jun 22, 2026	40.88	40.88	40.76	40.84	40.81	0.19%	756
Jun 18, 2026	41.57	41.57	40.74	40.77	40.74	0.54%	3,830
Jun 17, 2026	41.44	41.44	40.53	40.55	40.52	-2.18%	9,445
Jun 16, 2026	41.84	41.84	41.42	41.45	41.42	-1.14%	3,673
Jun 15, 2026	41.79	42.14	41.79	41.93	41.90	0.34%	4,576
Jun 12, 2026	41.92	41.92	41.74	41.79	41.76	0.63%	6,628
Jun 11, 2026	41.78	41.79	40.95	41.53	41.50	1.53%	12,804
Jun 10, 2026	41.31	41.36	40.91	40.91	40.88	-1.72%	7,240
Jun 9, 2026	42.09	42.09	40.95	41.62	41.59	-0.37%	8,995
Jun 8, 2026	41.94	42.05	41.74	41.77	41.74	0.18%	6,781
Jun 5, 2026	42.32	42.32	41.62	41.70	41.67	-3.06%	29,608
Jun 4, 2026	43.09	43.15	42.96	43.01	42.98	0.56%	13,865
Jun 3, 2026	42.50	42.82	42.50	42.77	42.74	-0.15%	11,624
Jun 2, 2026	42.85	42.87	42.72	42.84	42.81	-1.02%	8,575
Jun 1, 2026	42.56	43.36	42.54	43.28	43.25	3.38%	4,981
May 29, 2026	41.67	41.94	41.66	41.87	41.84	3.16%	2,437
May 28, 2026	40.71	40.79	40.58	40.58	40.56	0.88%	2,005
May 27, 2026	40.53	40.53	40.23	40.23	40.20	-0.09%	9,287
May 26, 2026	40.10	40.41	40.10	40.27	40.24	0.49%	1,538
May 22, 2026	40.00	40.10	39.96	40.07	40.04	2.20%	2,511
May 21, 2026	38.73	39.22	38.73	39.21	39.18	0.34%	8,241
May 20, 2026	38.92	39.10	38.92	39.07	39.05	0.96%	1,143
May 19, 2026	38.85	38.87	38.70	38.70	38.67	-0.42%	8,106
May 18, 2026	38.72	38.90	38.71	38.87	38.84	0.78%	3,805
May 15, 2026	38.43	38.71	38.43	38.57	38.54	-0.40%	2,271
May 14, 2026	38.83	38.83	38.72	38.72	38.69	-0.16%	1,765
May 13, 2026	38.73	38.81	38.66	38.78	38.75	-0.29%	3,490
May 12, 2026	38.74	38.91	38.52	38.89	38.87	-0.84%	28,716
May 11, 2026	39.32	39.32	39.22	39.22	39.19	-0.30%	617
May 8, 2026	38.89	39.36	38.89	39.34	39.31	1.42%	4,669
May 7, 2026	38.89	39.07	38.76	38.79	38.76	-0.27%	10,356
May 6, 2026	38.90	38.91	38.73	38.89	38.86	0.31%	4,953
May 5, 2026	38.75	38.77	38.71	38.77	38.75	0.99%	53,844
May 4, 2026	38.33	38.71	38.33	38.39	38.37	-0.20%	1,632
May 1, 2026	38.22	38.47	38.22	38.47	38.44	1.10%	414
Apr 30, 2026	37.71	38.05	37.70	38.05	38.02	0.89%	7,266
Apr 29, 2026	37.52	37.71	37.52	37.71	37.69	1.29%	8,942
Apr 28, 2026	37.21	37.34	37.21	37.24	37.21	-0.41%	7,793
Apr 27, 2026	37.40	37.48	37.39	37.39	37.36	0.26%	5,232
Apr 24, 2026	37.03	37.36	37.00	37.29	37.27	0.51%	12,546
Apr 23, 2026	37.15	37.19	36.74	37.10	37.08	-1.66%	12,819
Apr 22, 2026	37.63	37.73	37.63	37.73	37.70	0.19%	1,596
Apr 21, 2026	37.87	38.12	37.66	37.66	37.63	-0.05%	6,196