SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	22.79	22.80	22.50	22.72	22.72	0.20%	44,451
Oct 16, 2026	24.26	24.32	24.18	24.24	22.68	0.08%	10,450
Oct 15, 2026	24.26	24.37	24.15	24.22	22.66	-0.21%	9,484
Oct 14, 2026	24.31	24.46	24.22	24.27	22.70	-0.20%	16,657
Oct 13, 2026	24.41	24.59	24.00	24.32	22.75	0.95%	13,112
Oct 12, 2026	23.14	24.77	23.04	24.09	22.53	13.79%	13,199
Oct 9, 2026	20.32	21.89	20.32	21.17	19.80	-0.19%	40,149
Oct 8, 2026	20.46	21.86	20.25	21.21	19.84	8.88%	24,409
Oct 7, 2026	19.42	20.78	19.42	19.48	18.22	7.98%	230,443
Oct 6, 2026	18.58	18.58	16.70	18.04	16.88	-8.70%	323,308
Oct 5, 2026	19.47	19.90	19.20	19.76	18.48	1.15%	30,765
Oct 2, 2026	19.79	19.79	18.88	19.54	18.27	1.39%	13,215
Oct 1, 2026	18.41	19.27	17.95	19.27	18.02	2.77%	25,478
Sep 30, 2026	19.26	19.33	17.59	18.75	17.54	-3.37%	25,453
Sep 29, 2026	18.49	19.45	18.00	19.40	18.15	3.47%	9,889
Sep 28, 2026	17.74	18.75	17.68	18.75	17.54	11.34%	25,514
Sep 25, 2026	16.14	17.03	16.00	16.84	15.75	1.84%	37,042
Sep 24, 2026	16.11	17.08	16.11	16.54	15.47	3.99%	338,557
Sep 23, 2026	15.50	16.46	15.18	15.90	14.87	4.54%	248,373
Sep 22, 2026	15.43	16.00	14.73	15.21	14.23	-1.55%	118,578
Sep 21, 2026	16.70	16.70	14.90	15.45	14.45	-12.46%	72,583
Sep 18, 2026	15.01	17.80	14.69	17.65	16.51	17.04%	60,844
Sep 17, 2026	17.26	17.26	14.30	15.08	14.11	-18.09%	140,866
Sep 16, 2026	17.48	19.49	17.20	18.41	17.22	2.41%	46,604
Sep 15, 2026	18.11	18.70	17.00	17.98	16.82	1.62%	40,769
Sep 14, 2026	18.49	18.64	16.60	17.69	16.55	1.49%	71,205
Sep 11, 2026	14.52	17.43	14.52	17.43	16.30	35.54%	121,761
Sep 10, 2026	12.70	13.38	12.14	12.86	12.03	8.34%	326,176
Sep 9, 2026	11.55	11.96	11.20	11.87	11.10	6.08%	382,758
Sep 8, 2026	15.04	15.14	10.60	11.19	10.47	-30.32%	909,551
Sep 4, 2026	15.97	16.88	15.83	16.06	15.02	0.85%	305,888
Sep 3, 2026	16.00	16.37	14.85	15.93	14.90	-3.37%	344,521
Sep 2, 2026	18.00	18.00	16.40	16.48	15.42	-7.68%	66,581
Sep 1, 2026	19.17	19.59	17.73	17.85	16.70	0.83%	45,875
Aug 31, 2026	18.24	18.24	17.20	17.70	16.56	-0.26%	91,782
Aug 28, 2026	16.65	17.99	16.00	17.75	16.60	8.44%	216,301
Aug 27, 2026	17.00	17.94	16.13	16.37	15.31	-9.56%	29,386
Aug 26, 2026	16.27	18.77	15.00	18.10	16.93	10.77%	69,832
Aug 25, 2026	19.30	19.38	15.70	16.34	15.29	-16.30%	273,546
Aug 24, 2026	19.32	20.59	18.50	19.52	18.26	6.74%	107,808
Aug 21, 2026	18.55	19.07	17.40	18.29	17.11	-7.49%	52,376
Aug 20, 2026	20.00	20.74	19.77	19.77	18.50	5.17%	13,034
Aug 19, 2026	22.26	22.26	18.79	18.80	17.59	-15.32%	13,516
Aug 18, 2026	21.09	22.38	20.84	22.20	20.77	11.61%	10,162
Aug 17, 2026	19.35	20.01	18.85	19.89	18.61	4.41%	8,146
Aug 14, 2026	17.50	19.57	17.40	19.05	17.82	9.45%	20,976
Aug 13, 2026	18.85	18.85	16.64	17.41	16.28	-4.84%	37,148
Aug 12, 2026	17.50	19.21	17.50	18.29	17.11	5.18%	20,883
Aug 11, 2026	18.90	20.48	17.39	17.39	16.27	-15.71%	52,279
Aug 10, 2026	18.61	20.63	18.61	20.63	19.30	12.36%	17,467