SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.72	46.72	46.40	46.45	46.45	-0.72%	38,424
Sep 21, 2026	46.99	46.99	46.75	46.79	46.79	-0.38%	16,912
Sep 18, 2026	47.34	47.34	46.97	46.97	46.97	-1.31%	13,333
Sep 17, 2026	47.27	47.63	47.19	47.59	47.59	0.68%	10,927
Sep 16, 2026	47.95	47.95	47.18	47.27	47.27	-1.59%	27,317
Sep 15, 2026	47.91	48.31	47.76	48.03	48.03	0.05%	3,805
Sep 14, 2026	48.18	48.27	47.98	48.01	48.01	0.76%	3,967
Sep 11, 2026	47.49	47.66	47.45	47.65	47.65	0.56%	16,367
Sep 10, 2026	47.42	47.55	47.35	47.38	47.38	-0.42%	13,940
Sep 9, 2026	47.70	47.70	47.56	47.58	47.58	-0.46%	21,998
Sep 8, 2026	48.48	48.48	47.78	47.80	47.80	-1.83%	33,075
Sep 4, 2026	50.48	50.48	48.55	48.69	48.69	-1.20%	71,680
Sep 3, 2026	49.26	49.55	49.26	49.28	49.28	0.65%	17,840
Sep 2, 2026	48.92	49.01	48.92	48.97	48.96	0.52%	4,774
Sep 1, 2026	48.90	48.99	48.58	48.71	48.71	-0.21%	29,761
Aug 31, 2026	48.93	48.93	48.72	48.81	48.81	-0.10%	18,264
Aug 28, 2026	48.90	48.98	48.65	48.86	48.86	0.30%	17,439
Aug 27, 2026	48.52	48.80	48.45	48.71	48.71	0.95%	29,000
Aug 26, 2026	47.82	48.53	47.82	48.26	48.26	-0.55%	27,833
Aug 25, 2026	49.84	49.84	48.35	48.53	48.53	-0.30%	19,255
Aug 24, 2026	48.73	48.84	48.51	48.67	48.67	-0.07%	55,942
Aug 21, 2026	48.59	48.86	48.44	48.71	48.71	0.85%	44,151
Aug 20, 2026	48.54	48.71	48.30	48.30	48.30	-0.33%	31,559
Aug 19, 2026	48.08	48.68	48.08	48.46	48.46	2.09%	24,071
Aug 18, 2026	47.69	47.80	47.46	47.46	47.46	0.52%	11,146
Aug 17, 2026	47.61	47.61	47.21	47.22	47.22	-0.71%	44,626
Aug 14, 2026	47.61	47.62	47.55	47.55	47.55	-0.23%	6,797
Aug 13, 2026	46.93	48.43	46.86	47.67	47.67	1.81%	6,245
Aug 12, 2026	46.64	46.84	46.55	46.82	46.82	-0.12%	17,664
Aug 11, 2026	46.69	46.94	46.69	46.87	46.87	0.51%	8,840
Aug 10, 2026	46.04	46.64	46.04	46.64	46.64	2.12%	5,385
Aug 7, 2026	45.29	45.67	45.20	45.67	45.67	1.66%	20,108
Aug 6, 2026	44.65	44.93	44.65	44.93	44.93	0.03%	38,360
Aug 5, 2026	45.38	45.38	44.81	44.91	44.91	-0.15%	9,154
Aug 4, 2026	44.61	44.98	44.61	44.98	44.98	0.92%	5,492
Aug 3, 2026	44.56	44.68	44.56	44.57	44.57	0.51%	4,217
Jul 31, 2026	44.06	44.35	43.81	44.35	44.35	0.38%	5,313
Jul 30, 2026	44.80	44.80	43.60	44.18	44.18	-0.89%	56,615
Jul 29, 2026	44.37	45.01	44.37	44.57	44.57	0.80%	15,451
Jul 28, 2026	43.96	44.36	43.94	44.22	44.22	1.80%	18,228
Jul 27, 2026	43.42	43.66	43.42	43.44	43.44	1.10%	7,949
Jul 24, 2026	43.01	43.21	42.97	42.97	42.97	1.42%	2,348
Jul 23, 2026	42.63	42.63	42.35	42.36	42.36	-0.68%	60,339
Jul 22, 2026	43.04	43.04	42.65	42.65	42.65	-0.35%	2,053
Jul 21, 2026	42.93	42.93	42.68	42.80	42.80	0.21%	8,754
Jul 20, 2026	42.72	42.72	42.72	42.72	42.72	-0.09%	191
Jul 17, 2026	42.73	42.75	42.66	42.75	42.75	-0.13%	2,204
Jul 16, 2026	42.77	42.81	42.70	42.81	42.81	1.00%	4,495
Jul 15, 2026	42.36	42.39	42.36	42.39	42.39	-0.03%	289
Jul 14, 2026	42.51	42.51	42.40	42.40	42.40	-0.62%	783