SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.10	24.65	24.10	24.65	-	11.84%	45,059
May 7, 2026	20.88	22.90	20.34	22.04	22.04	15.88%	87,102
May 6, 2026	25.60	25.60	19.02	19.02	19.02	-28.79%	192,675
May 5, 2026	25.69	28.00	25.69	26.71	26.71	5.33%	26,361
May 4, 2026	25.78	26.60	24.31	25.36	25.36	-0.55%	2,035
May 1, 2026	25.59	26.61	24.65	25.50	25.50	4.04%	50,599
Apr 30, 2026	29.52	30.41	24.06	24.51	24.51	-19.77%	75,627
Apr 29, 2026	27.37	33.33	27.37	30.55	30.55	7.65%	37,329
Apr 28, 2026	26.76	29.20	26.42	28.38	28.38	12.84%	7,132
Apr 27, 2026	28.94	29.50	24.71	25.15	25.15	-9.95%	130,207
Apr 24, 2026	23.75	28.60	23.01	27.93	27.93	9.96%	15,253
Apr 23, 2026	20.86	27.00	20.86	25.40	25.40	12.54%	458,769
Apr 22, 2026	31.40	31.40	22.56	22.57	22.57	-32.81%	264,104
Apr 21, 2026	28.24	34.28	28.24	33.59	33.59	17.61%	134,526
Apr 20, 2026	31.33	32.28	28.23	28.56	28.56	-3.02%	122,471
Apr 17, 2026	35.56	35.56	25.09	29.45	29.45	-21.17%	451,647
Apr 16, 2026	32.13	39.96	31.91	37.36	37.36	5.24%	202,010
Apr 15, 2026	44.00	44.00	32.84	35.50	35.50	-29.44%	241,551
Apr 14, 2026	49.00	53.16	38.56	50.31	50.31	-13.47%	81,984
Apr 13, 2026	66.00	67.83	57.47	58.15	58.15	-7.82%	13,233
Apr 10, 2026	59.00	63.93	57.63	63.08	63.08	1.15%	10,569
Apr 9, 2026	58.39	62.37	56.00	62.37	62.36	11.17%	21,253
Apr 8, 2026	57.29	58.53	51.32	56.10	56.10	-15.56%	54,472
Apr 7, 2026	57.99	66.44	57.99	66.44	66.44	20.63%	11,624
Apr 6, 2026	56.99	56.99	51.70	55.08	55.08	-0.69%	8,073
Apr 2, 2026	60.51	60.51	54.73	55.46	55.46	2.46%	9,715
Apr 1, 2026	49.43	55.40	48.00	54.13	54.13	9.50%	7,719
Mar 31, 2026	54.00	55.16	48.50	49.43	49.43	-10.35%	8,403
Mar 30, 2026	52.89	57.50	52.22	55.14	55.14	0.37%	13,753
Mar 27, 2026	50.54	56.15	50.54	54.93	54.93	12.82%	10,586
Mar 26, 2026	45.22	49.10	45.22	48.69	48.69	11.78%	5,090
Mar 25, 2026	41.61	44.47	41.61	43.56	43.56	-5.80%	8,110
Mar 24, 2026	45.73	47.25	45.29	46.24	46.24	5.15%	4,863
Mar 23, 2026	44.85	45.88	41.25	43.98	43.98	-4.81%	12,819
Mar 20, 2026	42.64	46.89	42.60	46.20	46.20	9.53%	6,718
Mar 19, 2026	45.43	46.19	41.25	42.18	42.18	1.52%	11,953
Mar 18, 2026	41.43	41.91	39.53	41.55	41.55	5.59%	13,198
Mar 17, 2026	40.35	42.41	37.63	39.35	39.35	-7.04%	27,712
Mar 16, 2026	41.56	44.77	41.56	42.33	42.33	-4.03%	4,470
Mar 13, 2026	41.03	44.91	41.03	44.11	44.11	0.52%	4,204
Mar 12, 2026	42.14	44.10	41.50	43.88	43.88	9.59%	5,655
Mar 11, 2026	42.85	42.85	39.29	40.04	40.04	-5.93%	12,096
Mar 10, 2026	40.63	42.57	39.59	42.57	42.57	1.88%	11,624
Mar 9, 2026	48.10	48.69	40.49	41.78	41.78	-8.28%	31,709
Mar 6, 2026	44.63	45.79	41.97	45.55	45.55	8.13%	17,619
Mar 5, 2026	41.91	44.36	39.86	42.13	42.12	5.56%	24,129
Mar 4, 2026	37.30	39.91	36.91	39.91	39.91	0.36%	14,197
Mar 3, 2026	41.37	43.88	38.51	39.76	39.76	6.66%	40,174
Mar 2, 2026	41.76	41.76	34.65	37.28	37.28	-3.08%	76,728
Feb 27, 2026	35.72	39.04	35.37	38.46	38.46	8.53%	64,464