SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	29.03	31.60	28.09	29.56	29.56	8.80%	4,050
Jul 27, 2026	28.73	30.64	26.96	27.17	27.17	-11.09%	13,802
Jul 24, 2026	27.30	30.68	27.29	30.56	30.56	14.46%	39,222
Jul 23, 2026	28.55	29.20	25.81	26.70	26.70	-1.73%	36,883
Jul 22, 2026	26.52	28.26	26.09	27.17	27.17	0.22%	13,381
Jul 21, 2026	30.38	31.29	27.11	27.11	27.11	-17.95%	32,215
Jul 20, 2026	34.29	36.55	32.59	33.04	33.04	-6.76%	20,728
Jul 17, 2026	38.68	40.17	34.24	35.44	35.44	-2.83%	27,515
Jul 16, 2026	32.98	37.15	32.98	36.47	36.47	17.30%	19,586
Jul 15, 2026	28.74	32.74	27.79	31.09	31.09	4.93%	17,882
Jul 14, 2026	29.35	30.72	28.92	29.63	29.63	-4.79%	15,635
Jul 13, 2026	28.22	31.68	28.05	31.12	31.12	14.66%	36,317
Jul 10, 2026	26.77	28.77	25.91	27.14	27.14	-0.22%	16,826
Jul 9, 2026	28.44	28.67	26.34	27.20	27.20	-7.17%	19,956
Jul 8, 2026	28.29	30.16	27.16	29.30	29.30	4.53%	15,344
Jul 7, 2026	25.62	29.39	25.62	28.03	28.03	14.08%	38,466
Jul 6, 2026	23.60	24.79	22.48	24.57	24.57	2.80%	22,655
Jul 2, 2026	21.76	24.27	19.50	23.90	23.90	7.27%	59,401
Jul 1, 2026	21.89	22.56	20.71	22.28	22.28	-2.19%	42,142
Jun 30, 2026	22.02	23.94	21.98	22.78	22.78	4.89%	13,933
Jun 29, 2026	21.78	23.61	20.65	21.72	21.72	-3.25%	23,710
Jun 26, 2026	23.85	23.85	21.98	22.45	22.45	-0.94%	20,553
Jun 25, 2026	20.57	23.72	20.57	22.66	22.66	2.49%	12,978
Jun 24, 2026	20.40	22.84	20.40	22.11	22.11	24.21%	56,951
Jun 23, 2026	20.78	20.78	16.62	17.80	17.80	-4.15%	130,603
Jun 22, 2026	18.60	19.04	16.82	18.57	18.57	9.88%	76,359
Jun 18, 2026	21.20	22.72	16.80	16.90	16.90	-26.50%	216,527
Jun 17, 2026	25.42	25.42	20.87	22.99	22.99	-10.53%	56,142
Jun 16, 2026	23.55	25.70	21.89	25.70	25.70	14.73%	20,790
Jun 15, 2026	23.04	23.04	19.49	22.40	22.40	-15.18%	55,125
Jun 12, 2026	26.97	27.45	24.49	26.41	26.41	-8.86%	46,742
Jun 11, 2026	31.33	31.33	28.15	28.98	28.98	-5.12%	20,570
Jun 10, 2026	27.51	30.55	26.48	30.54	30.54	13.87%	21,097
Jun 9, 2026	23.65	28.49	22.90	26.82	26.82	13.47%	38,802
Jun 8, 2026	23.50	24.11	22.52	23.64	23.64	-4.16%	10,522
Jun 5, 2026	19.23	25.77	19.23	24.66	24.66	22.81%	225,392
Jun 4, 2026	19.47	20.32	19.12	20.08	20.08	5.41%	255,345
Jun 3, 2026	16.68	19.53	16.53	19.05	19.05	26.33%	58,982
Jun 2, 2026	18.76	19.16	14.45	15.08	15.08	-17.64%	63,024
Jun 1, 2026	19.81	20.75	16.97	18.31	18.31	-3.99%	64,541
May 29, 2026	21.18	22.38	17.72	19.07	19.07	-8.49%	55,258
May 28, 2026	22.31	22.32	19.40	20.84	20.84	-1.20%	20,449
May 27, 2026	20.77	22.36	20.55	21.09	21.09	3.05%	93,967
May 26, 2026	21.57	21.62	18.80	20.47	20.47	-15.91%	161,957
May 22, 2026	23.31	24.50	22.32	24.34	24.34	-0.92%	18,810
May 21, 2026	29.17	29.17	24.50	24.57	24.57	-16.77%	36,717
May 20, 2026	31.31	32.05	28.80	29.52	29.52	-8.20%	14,825
May 19, 2026	31.95	34.08	30.73	32.16	32.16	7.91%	37,366
May 18, 2026	25.96	30.56	25.96	29.80	29.80	13.86%	27,149
May 15, 2026	24.81	26.33	24.60	26.17	26.17	14.58%	44,814