SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.14	17.03	16.00	16.84	16.84	1.84%	37,042
Sep 24, 2026	16.11	17.08	16.11	16.54	16.54	3.99%	338,557
Sep 23, 2026	15.50	16.46	15.18	15.90	15.90	4.54%	248,373
Sep 22, 2026	15.43	16.00	14.73	15.21	15.21	-1.55%	118,578
Sep 21, 2026	16.70	16.70	14.90	15.45	15.45	-12.46%	72,583
Sep 18, 2026	15.01	17.80	14.69	17.65	17.65	17.04%	60,844
Sep 17, 2026	17.26	17.26	14.30	15.08	15.08	-18.09%	140,866
Sep 16, 2026	17.48	19.49	17.20	18.41	18.41	2.41%	46,604
Sep 15, 2026	18.11	18.70	17.00	17.98	17.98	1.62%	40,769
Sep 14, 2026	18.49	18.64	16.60	17.69	17.69	1.49%	71,205
Sep 11, 2026	14.52	17.43	14.52	17.43	17.43	35.54%	121,761
Sep 10, 2026	12.70	13.38	12.14	12.86	12.86	8.34%	326,176
Sep 9, 2026	11.55	11.96	11.20	11.87	11.87	6.08%	382,758
Sep 8, 2026	15.04	15.14	10.60	11.19	11.19	-30.32%	909,551
Sep 4, 2026	15.97	16.88	15.83	16.06	16.06	0.85%	305,888
Sep 3, 2026	16.00	16.37	14.85	15.93	15.93	-3.37%	344,521
Sep 2, 2026	18.00	18.00	16.40	16.48	16.48	-7.68%	66,581
Sep 1, 2026	19.17	19.59	17.73	17.85	17.85	0.83%	45,875
Aug 31, 2026	18.24	18.24	17.20	17.70	17.70	-0.26%	91,782
Aug 28, 2026	16.65	17.99	16.00	17.75	17.75	8.44%	216,301
Aug 27, 2026	17.00	17.94	16.13	16.37	16.37	-9.56%	29,386
Aug 26, 2026	16.27	18.77	15.00	18.10	18.10	10.77%	69,832
Aug 25, 2026	19.30	19.38	15.70	16.34	16.34	-16.30%	273,546
Aug 24, 2026	19.32	20.59	18.50	19.52	19.52	6.74%	107,808
Aug 21, 2026	18.55	19.07	17.40	18.29	18.29	-7.49%	52,376
Aug 20, 2026	20.00	20.74	19.77	19.77	19.77	5.17%	13,034
Aug 19, 2026	22.26	22.26	18.79	18.80	18.80	-15.32%	13,516
Aug 18, 2026	21.09	22.38	20.84	22.20	22.20	11.61%	10,162
Aug 17, 2026	19.35	20.01	18.85	19.89	19.89	4.41%	8,146
Aug 14, 2026	17.50	19.57	17.40	19.05	19.05	9.45%	20,976
Aug 13, 2026	18.85	18.85	16.64	17.41	17.41	-4.84%	37,148
Aug 12, 2026	17.50	19.21	17.50	18.29	18.29	5.18%	20,883
Aug 11, 2026	18.90	20.48	17.39	17.39	17.39	-15.71%	52,279
Aug 10, 2026	18.61	20.63	18.61	20.63	20.63	12.36%	17,467
Aug 7, 2026	18.85	20.12	17.50	18.36	18.36	-7.32%	61,722
Aug 6, 2026	20.66	21.07	18.28	19.81	19.81	-1.34%	43,671
Aug 5, 2026	20.30	21.21	19.94	20.08	20.08	1.67%	35,482
Aug 4, 2026	21.00	21.00	18.80	19.75	19.75	-10.43%	88,979
Aug 3, 2026	25.79	26.10	21.47	22.05	22.05	-13.97%	39,175
Jul 31, 2026	23.00	25.63	23.00	25.63	25.63	4.06%	29,675
Jul 30, 2026	30.60	31.60	24.40	24.63	24.63	-27.04%	46,044
Jul 29, 2026	30.07	34.00	28.56	33.76	33.76	14.21%	23,180
Jul 28, 2026	29.64	31.77	28.19	29.56	29.56	8.80%	26,876
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%	39,223
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