SMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	9.07	9.32	8.11	8.59	8.59	-2.94%	1,087,162
Jun 24, 2026	9.60	9.67	8.37	8.85	8.85	-11.59%	1,640,524
Jun 23, 2026	9.41	11.84	9.41	10.01	10.01	-6.80%	2,005,509
Jun 22, 2026	10.77	11.95	10.34	10.74	10.74	-8.13%	2,324,150
Jun 18, 2026	9.70	11.84	9.44	11.69	11.69	24.63%	4,237,942
Jun 17, 2026	8.43	10.22	8.40	9.38	9.38	9.96%	3,470,223
Jun 16, 2026	9.56	10.24	8.46	8.53	8.53	-14.19%	2,031,404
Jun 15, 2026	9.60	10.94	9.52	9.94	9.94	14.91%	1,992,296
Jun 12, 2026	8.40	9.29	8.23	8.65	8.65	7.05%	2,718,405
Jun 11, 2026	7.50	8.45	7.36	8.08	8.08	5.62%	1,811,832
Jun 10, 2026	8.80	9.24	7.60	7.65	7.65	-14.33%	1,851,078
Jun 9, 2026	10.33	10.87	8.14	8.93	8.93	-13.55%	2,071,314
Jun 8, 2026	10.69	10.78	10.05	10.33	10.33	4.13%	1,441,695
Jun 5, 2026	13.77	13.88	9.12	9.92	9.92	-24.73%	3,891,824
Jun 4, 2026	13.51	13.87	12.85	13.18	13.18	-5.18%	1,953,164
Jun 3, 2026	17.07	17.07	13.13	13.90	13.90	-24.09%	3,297,279
Jun 2, 2026	15.11	19.10	14.71	18.31	18.31	16.25%	2,274,390
Jun 1, 2026	14.51	16.92	13.50	15.75	15.75	3.69%	1,662,780
May 29, 2026	14.10	16.18	12.85	15.19	15.19	8.35%	1,615,224
May 28, 2026	13.19	15.02	12.70	14.02	14.02	1.08%	1,530,154
May 27, 2026	13.95	14.33	12.88	13.87	13.87	-1.98%	919,169
May 26, 2026	13.71	15.18	13.60	14.15	14.15	13.84%	2,112,308
May 22, 2026	11.87	13.29	11.78	12.43	12.43	1.47%	1,258,643
May 21, 2026	10.16	12.39	10.14	12.25	12.25	17.22%	1,475,868
May 20, 2026	10.06	10.88	9.65	10.45	10.45	6.09%	1,216,259
May 19, 2026	10.16	10.30	8.99	9.85	9.85	-7.94%	1,194,460
May 18, 2026	12.35	12.35	10.04	10.70	10.70	-13.22%	1,433,847
May 15, 2026	13.13	13.28	12.18	12.33	12.33	-14.08%	1,204,652
May 14, 2026	14.05	14.88	12.77	14.35	14.35	1.85%	954,884
May 13, 2026	14.23	15.20	13.52	14.09	14.09	-0.63%	1,316,427
May 12, 2026	16.70	16.71	12.82	14.18	14.18	-19.66%	2,240,295
May 11, 2026	14.91	18.42	13.92	17.65	17.65	11.92%	2,056,525
May 8, 2026	14.97	15.77	13.43	15.77	15.77	-0.82%	2,006,700
May 7, 2026	16.93	17.64	14.92	15.90	15.90	-13.49%	1,585,235
May 6, 2026	14.83	18.72	14.83	18.38	18.38	26.41%	1,869,275
May 5, 2026	15.25	15.60	13.74	14.54	14.54	-3.96%	777,905
May 4, 2026	14.75	15.97	14.54	15.14	15.14	-0.07%	1,075,107
May 1, 2026	15.23	15.84	14.43	15.15	15.15	-5.13%	822,207
Apr 30, 2026	13.38	16.10	13.35	15.97	15.97	20.08%	1,002,674
Apr 29, 2026	14.95	14.95	12.17	13.30	13.30	-8.90%	1,135,343
Apr 28, 2026	14.97	15.48	13.80	14.60	14.60	-13.10%	1,284,018
Apr 27, 2026	14.63	17.00	14.47	16.80	16.80	11.18%	1,762,987
Apr 24, 2026	18.49	18.49	14.84	15.11	15.11	-12.10%	2,476,100
Apr 23, 2026	21.00	21.34	15.70	17.19	17.19	-12.16%	4,071,614
Apr 22, 2026	15.90	19.76	15.90	19.57	19.57	31.43%	3,015,926
Apr 21, 2026	18.51	18.51	14.48	14.89	14.89	-16.86%	2,698,082
Apr 20, 2026	16.71	18.26	15.83	17.91	17.91	1.42%	1,746,796
Apr 17, 2026	16.11	19.25	15.65	17.66	17.66	21.46%	4,698,762
Apr 16, 2026	17.23	17.23	13.50	14.54	14.54	-5.34%	4,338,436
Apr 15, 2026	13.09	15.99	13.08	15.36	15.36	28.54%	2,671,367