Simmonds Marshall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	174.75	174.75	165.60	172.55	172.55	1.47%	13,671
Jun 8, 2026	173.75	173.75	165.10	170.05	170.05	-2.13%	11,410
Jun 5, 2026	173.90	174.85	167.00	173.75	173.75	2.33%	15,104
Jun 4, 2026	169.00	173.00	168.00	169.80	169.80	0.62%	6,224
Jun 3, 2026	173.00	174.00	167.00	168.75	168.75	-2.34%	3,465
Jun 2, 2026	171.95	173.90	166.15	172.80	172.80	0.52%	5,997
Jun 1, 2026	175.70	180.00	170.10	171.90	171.90	-3.78%	12,249
May 29, 2026	188.00	188.00	177.15	178.65	178.65	-3.64%	4,241
May 27, 2026	186.90	190.00	182.15	185.40	185.40	-0.80%	4,828
May 26, 2026	192.00	195.00	185.10	186.90	186.90	-1.11%	5,420
May 25, 2026	186.95	192.25	183.00	189.00	189.00	3.22%	11,445
May 22, 2026	180.50	185.00	171.50	183.10	183.10	1.47%	10,187
May 21, 2026	182.90	182.90	168.05	180.45	180.45	2.06%	10,210
May 20, 2026	179.95	184.90	170.00	176.80	176.80	-0.87%	9,184
May 19, 2026	187.00	187.75	171.55	178.35	178.35	-1.22%	5,625
May 18, 2026	173.40	184.90	170.60	180.55	180.55	0.56%	13,588
May 15, 2026	193.00	193.00	178.90	179.55	179.55	-4.65%	12,881
May 14, 2026	186.00	188.60	171.95	188.30	188.30	4.81%	15,684
May 13, 2026	192.00	195.90	177.65	179.65	179.65	-3.90%	10,875
May 12, 2026	196.40	196.55	186.60	186.95	186.95	-4.81%	25,548
May 11, 2026	207.95	207.95	192.00	196.40	196.40	-1.11%	10,566
May 8, 2026	205.00	209.00	196.00	198.60	198.60	-3.05%	16,683
May 7, 2026	204.85	204.85	195.00	204.85	204.85	5.00%	56,982
May 6, 2026	186.10	195.10	186.10	195.10	195.10	4.98%	17,035
May 5, 2026	184.80	187.10	175.40	185.85	185.85	4.18%	17,577
May 4, 2026	184.00	185.00	177.10	178.40	178.40	-4.09%	6,471
Apr 30, 2026	188.50	190.55	182.45	186.00	186.00	-0.61%	4,048
Apr 29, 2026	187.00	194.00	181.05	187.15	187.15	1.13%	28,775
Apr 28, 2026	184.00	189.35	179.50	185.05	185.05	3.44%	48,524
Apr 27, 2026	184.00	184.00	175.05	178.90	178.90	-1.43%	5,792
Apr 24, 2026	168.00	184.00	164.50	181.50	181.50	8.13%	73,803
Apr 23, 2026	165.95	169.95	163.00	167.85	167.85	1.05%	19,903
Apr 22, 2026	165.00	166.80	158.30	166.10	166.10	0.91%	16,196
Apr 21, 2026	160.95	166.10	158.20	164.60	164.60	3.33%	13,915
Apr 20, 2026	161.25	161.25	157.95	159.30	159.30	-2.39%	6,143
Apr 17, 2026	165.95	166.00	161.25	163.20	163.20	0.52%	7,949
Apr 16, 2026	166.00	168.50	156.00	162.35	162.35	-1.31%	5,710
Apr 15, 2026	157.00	165.10	155.45	164.50	164.50	6.03%	38,723
Apr 13, 2026	149.10	156.85	149.10	155.15	155.15	2.01%	11,138
Apr 10, 2026	151.95	153.00	150.20	152.10	152.10	2.56%	1,793
Apr 9, 2026	157.00	157.50	147.55	148.30	148.30	-5.39%	5,529
Apr 8, 2026	153.05	160.00	151.80	156.75	156.75	5.06%	33,252
Apr 7, 2026	151.00	153.95	148.00	149.20	149.20	-1.19%	5,693
Apr 6, 2026	140.35	154.35	140.00	151.00	151.00	7.86%	45,855
Apr 2, 2026	146.90	146.90	129.25	140.00	140.00	6.87%	15,843
Apr 1, 2026	134.90	139.60	130.15	131.00	131.00	2.46%	1,605
Mar 30, 2026	135.30	135.30	124.00	127.85	127.85	0.87%	1,306
Mar 27, 2026	132.45	132.45	126.30	126.75	126.75	-3.13%	2,414
Mar 25, 2026	135.90	135.90	129.00	130.85	130.85	0.31%	5,532
Mar 24, 2026	137.00	137.00	124.75	130.45	130.45	-0.61%	11,984