SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.43	38.71	38.43	38.57	38.57	-0.40%	2,271
May 14, 2026	38.83	38.83	38.72	38.72	38.72	-0.16%	1,765
May 13, 2026	38.73	38.81	38.66	38.78	38.78	-0.29%	3,490
May 12, 2026	38.74	38.91	38.52	38.89	38.89	-0.84%	28,716
May 11, 2026	39.32	39.32	39.22	39.22	39.22	-0.29%	617
May 8, 2026	38.89	39.36	38.89	39.34	39.34	1.42%	4,669
May 7, 2026	38.89	39.07	38.76	38.79	38.79	-0.26%	10,356
May 6, 2026	38.90	38.91	38.73	38.89	38.89	0.30%	4,953
May 5, 2026	38.75	38.77	38.71	38.77	38.77	0.99%	53,844
May 4, 2026	38.33	38.71	38.33	38.39	38.39	-0.19%	1,632
May 1, 2026	38.22	38.47	38.22	38.47	38.47	1.10%	414
Apr 30, 2026	37.71	38.05	37.70	38.05	38.05	0.89%	7,266
Apr 29, 2026	37.52	37.71	37.52	37.71	37.71	1.29%	8,942
Apr 28, 2026	37.21	37.34	37.21	37.24	37.24	-0.41%	7,793
Apr 27, 2026	37.40	37.48	37.39	37.39	37.39	0.26%	5,232
Apr 24, 2026	37.03	37.36	37.00	37.29	37.29	0.51%	12,546
Apr 23, 2026	37.15	37.19	36.74	37.10	37.10	-1.66%	12,819
Apr 22, 2026	37.63	37.73	37.63	37.73	37.73	0.19%	1,596
Apr 21, 2026	37.87	38.12	37.66	37.66	37.66	-0.05%	6,196
Apr 20, 2026	37.64	37.67	37.62	37.67	37.67	0.43%	147,566
Apr 17, 2026	37.28	37.51	37.27	37.51	37.51	1.48%	796
Apr 16, 2026	37.07	37.11	36.87	36.96	36.96	0.83%	21,623
Apr 15, 2026	36.67	36.74	36.58	36.66	36.66	0.68%	14,171
Apr 14, 2026	36.54	36.54	36.38	36.41	36.41	0.14%	5,610
Apr 13, 2026	35.62	36.36	35.62	36.36	36.36	2.25%	594
Apr 10, 2026	35.82	35.82	35.56	35.56	35.56	-1.46%	1,887
Apr 9, 2026	35.95	36.11	35.86	36.09	36.09	-0.64%	2,582
Apr 8, 2026	36.61	36.61	36.29	36.32	36.32	1.55%	11,266
Apr 7, 2026	35.89	35.89	35.68	35.76	35.76	-0.38%	7,077
Apr 6, 2026	35.74	35.92	35.74	35.90	35.90	0.43%	9,962
Apr 2, 2026	35.20	35.76	35.20	35.75	35.75	0.46%	5,642
Apr 1, 2026	36.18	37.02	35.45	35.58	35.58	0.56%	7,514
Mar 31, 2026	34.92	35.53	34.86	35.39	35.39	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