SMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.06	13.51	12.53	13.42	13.42	0.83%	78,349
Dec 23, 2025	13.58	13.85	12.92	13.31	13.31	-5.54%	1,111,855
Dec 22, 2025	14.18	15.43	13.60	14.09	14.09	4.29%	1,546,262
Dec 19, 2025	13.13	14.34	13.13	13.51	13.51	3.92%	1,396,373
Dec 18, 2025	14.17	14.70	12.80	13.00	13.00	-1.44%	1,203,985
Dec 17, 2025	15.33	15.64	12.85	13.19	13.19	-14.68%	1,522,615
Dec 16, 2025	15.28	16.30	14.52	15.46	15.46	-3.44%	1,115,519
Dec 15, 2025	18.47	18.47	15.93	16.01	16.01	-11.06%	1,740,069
Dec 12, 2025	23.37	23.44	17.90	18.00	18.00	-26.35%	2,394,450
Dec 11, 2025	21.28	24.52	19.18	24.44	24.44	8.24%	1,507,067
Dec 10, 2025	23.24	24.34	21.26	22.58	22.58	-8.88%	1,570,399
Dec 9, 2025	24.00	26.30	23.20	24.78	24.78	-2.98%	1,237,749
Dec 8, 2025	26.96	28.70	23.80	25.54	25.54	1.79%	1,572,924
Dec 5, 2025	27.51	27.58	24.81	25.09	25.09	-13.21%	1,395,723
Dec 4, 2025	22.54	29.87	21.22	28.91	28.91	27.64%	2,394,686
Dec 3, 2025	19.91	23.06	18.60	22.65	22.65	12.02%	1,359,356
Dec 2, 2025	19.01	21.50	18.99	20.22	20.22	9.30%	450,048
Dec 1, 2025	21.00	21.20	18.38	18.50	18.50	-19.04%	1,323,969
Nov 28, 2025	21.53	23.40	20.83	22.85	22.85	9.86%	850,482
Nov 26, 2025	20.65	21.15	19.00	20.80	20.80	3.48%	1,197,781
Nov 25, 2025	22.20	22.50	18.90	20.10	20.10	-12.61%	1,700,401
Nov 24, 2025	20.80	23.00	19.75	23.00	23.00	14.71%	1,649,112
Nov 21, 2025	20.95	21.03	16.48	20.05	20.05	-0.99%	2,094,764
Nov 20, 2025	30.20	30.25	20.00	20.25	20.25	-23.30%	2,160,217
Nov 19, 2025	28.70	28.90	24.60	26.40	26.40	-3.83%	1,649,415
Nov 18, 2025	26.50	29.40	25.30	27.45	27.45	4.77%	1,138,229
Nov 17, 2025	30.00	30.25	24.91	26.20	26.20	-12.37%	1,257,633
Nov 14, 2025	28.05	32.70	27.58	29.90	29.90	-6.42%	1,105,240
Nov 13, 2025	39.45	39.50	30.78	31.95	31.95	-21.79%	1,227,271
Nov 12, 2025	44.40	46.55	39.65	40.85	40.85	-6.09%	942,199
Nov 11, 2025	47.65	47.90	42.25	43.50	43.50	-11.85%	1,114,507
Nov 10, 2025	62.35	63.00	46.00	49.35	49.35	-12.03%	1,580,715
Nov 7, 2025	53.85	57.03	42.35	56.10	56.10	-14.02%	2,420,673
Nov 6, 2025	88.45	88.45	64.43	65.25	65.25	-28.84%	1,111,967
Nov 5, 2025	92.70	97.90	88.25	91.70	91.70	13.21%	468,126
Nov 4, 2025	100.13	105.10	81.00	81.00	81.00	-25.82%	612,042
Nov 3, 2025	125.00	127.65	106.45	109.20	109.20	-17.52%	573,780
Oct 31, 2025	124.35	136.58	117.60	132.40	132.40	11.87%	673,830
Oct 30, 2025	117.35	130.40	109.70	118.35	118.35	-4.01%	669,095
Oct 29, 2025	118.50	130.15	108.95	123.30	123.30	4.89%	807,570
Oct 28, 2025	104.30	129.93	102.65	117.55	117.55	17.61%	1,458,022
Oct 27, 2025	100.30	104.55	91.35	99.95	99.95	4.50%	607,517
Oct 24, 2025	102.00	108.10	94.35	95.65	95.65	1.54%	984,750
Oct 23, 2025	83.60	97.50	80.00	94.20	94.20	15.44%	935,019
Oct 22, 2025	100.35	101.80	70.95	81.60	81.60	-22.25%	1,533,499
Oct 21, 2025	117.90	121.38	100.43	104.95	104.95	-23.45%	1,235,684
Oct 20, 2025	149.95	150.40	132.00	137.10	137.10	-0.29%	544,348
Oct 17, 2025	163.80	167.00	126.85	137.50	137.50	-14.28%	1,187,625
Oct 16, 2025	228.15	234.50	159.50	160.40	160.40	-21.49%	1,238,613
Oct 15, 2025	171.45	222.65	168.10	204.30	204.30	33.53%	1,596,875