ASX:SMHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.53	19.65	19.20	19.20	19.20	-4.76%	682
Oct 29, 2026	20.35	20.48	19.99	20.16	20.16	-1.08%	866
Oct 28, 2026	20.07	20.38	20.07	20.38	20.38	4.35%	659
Oct 27, 2026	19.56	19.66	19.40	19.53	19.53	2.95%	7,397
Oct 26, 2026	18.19	19.50	18.19	18.97	18.97	0.64%	4,313
Oct 23, 2026	19.80	19.80	18.68	18.85	18.85	-3.63%	5,630
Oct 22, 2026	20.11	20.11	19.51	19.56	19.56	-2.69%	9,399
Oct 21, 2026	20.50	20.50	20.10	20.10	20.10	1.36%	4,231
Oct 20, 2026	20.08	20.08	19.78	19.83	19.83	-1.05%	2,902
Oct 19, 2026	20.96	20.96	19.88	20.04	20.04	-2.86%	4,441
Oct 16, 2026	20.99	20.99	20.20	20.63	20.63	1.58%	7,140
Oct 15, 2026	20.70	20.71	20.23	20.31	20.31	-5.75%	7,217
Oct 14, 2026	21.60	21.62	21.55	21.55	21.55	0.19%	388
Oct 13, 2026	22.38	22.38	21.51	21.51	21.51	-4.02%	2,525
Oct 12, 2026	22.70	22.70	22.35	22.41	22.41	-1.19%	5,211
Oct 9, 2026	23.13	23.13	22.44	22.68	22.68	-1.95%	854
Oct 8, 2026	23.45	23.45	23.05	23.13	23.13	-1.28%	1,800
Oct 7, 2026	24.00	24.00	23.35	23.43	23.43	-0.17%	2,345
Oct 6, 2026	23.76	23.76	23.45	23.47	23.47	-1.14%	1,384
Oct 5, 2026	23.82	23.88	23.73	23.74	23.74	2.33%	2,396
Oct 2, 2026	23.32	23.53	23.14	23.20	23.20	1.00%	820
Oct 1, 2026	22.58	23.05	22.58	22.97	22.97	2.18%	3,230
Sep 30, 2026	22.71	22.71	22.48	22.48	22.48	2.41%	1,621
Sep 29, 2026	22.40	22.40	21.95	21.95	21.95	-2.01%	8,173
Sep 28, 2026	23.00	23.50	22.40	22.40	22.40	-0.36%	1,236
Sep 25, 2026	22.60	22.60	22.48	22.48	22.48	1.44%	53
Sep 24, 2026	22.34	22.56	22.16	22.16	22.16	-0.63%	467
Sep 23, 2026	22.25	22.30	22.25	22.30	22.30	1.73%	313
Sep 22, 2026	22.22	22.25	21.92	21.92	21.92	3.25%	328
Sep 21, 2026	21.00	21.23	21.00	21.23	21.23	3.81%	2,815
Sep 18, 2026	20.38	20.45	20.38	20.45	20.45	1.69%	9,260
Sep 17, 2026	20.20	20.20	20.11	20.11	20.11	1.06%	298
Sep 16, 2026	19.74	19.90	19.74	19.90	19.90	0.81%	212
Sep 15, 2026	20.00	20.00	19.72	19.74	19.74	-1.94%	3,183
Sep 14, 2026	20.55	20.55	20.13	20.13	20.13	-1.61%	11,501
Sep 11, 2026	20.84	20.84	20.43	20.46	20.46	-1.82%	1,937
Sep 10, 2026	20.98	21.02	20.84	20.84	20.84	-0.33%	1,270
Sep 9, 2026	20.89	21.03	20.89	20.91	20.91	0.24%	245
Sep 8, 2026	21.07	21.20	20.86	20.86	20.86	-	2,430
Sep 7, 2026	20.69	20.86	20.68	20.86	20.86	4.30%	2,783
Sep 4, 2026	19.91	20.00	19.91	20.00	20.00	1.01%	944
Sep 3, 2026	19.86	19.94	19.80	19.80	19.80	-0.35%	307
Sep 2, 2026	20.38	20.50	19.72	19.87	19.87	-2.50%	3,905
Sep 1, 2026	20.30	20.38	20.20	20.38	20.38	2.52%	34
Aug 31, 2026	20.39	20.59	19.68	19.88	19.88	-2.50%	2,765
Aug 28, 2026	20.45	20.46	20.39	20.39	20.39	-0.29%	240
Aug 27, 2026	20.45	20.45	20.45	20.45	20.45	1.69%	964
Aug 26, 2026	20.15	20.17	19.85	20.11	20.11	1.31%	1,160
Aug 25, 2026	19.85	19.85	19.60	19.85	19.85	-0.65%	821
Aug 24, 2026	20.65	20.65	19.98	19.98	19.98	-3.20%	3,570