SMERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	13.53	13.53	13.53	13.53	13.53	-0.81%
May 18, 2026	13.64	13.64	13.64	13.64	13.64	-1.30%
May 15, 2026	13.82	13.82	13.82	13.82	13.82	-2.47%
May 14, 2026	14.17	14.17	14.17	14.17	14.17	0.43%
May 13, 2026	14.11	14.11	14.11	14.11	14.11	0.50%
May 12, 2026	14.04	14.04	14.04	14.04	14.04	-0.78%
May 11, 2026	14.15	14.15	14.15	14.15	14.15	0.14%
May 8, 2026	14.13	14.13	14.13	14.13	14.13	0.78%
May 7, 2026	14.02	14.02	14.02	14.02	14.02	-0.85%
May 6, 2026	14.14	14.14	14.14	14.14	14.14	1.29%
May 5, 2026	13.96	13.96	13.96	13.96	13.96	1.38%
May 4, 2026	13.77	13.77	13.77	13.77	13.77	-0.43%
May 1, 2026	13.83	13.83	13.83	13.83	13.83	-0.07%
Apr 30, 2026	13.84	13.84	13.84	13.84	13.84	3.21%
Apr 29, 2026	13.41	13.41	13.41	13.41	13.41	-0.81%
Apr 28, 2026	13.52	13.52	13.52	13.52	13.52	-1.17%
Apr 27, 2026	13.68	13.68	13.68	13.68	13.68	-0.29%
Apr 24, 2026	13.72	13.72	13.72	13.72	13.72	0.59%
Apr 23, 2026	13.64	13.64	13.64	13.64	13.64	0.29%
Apr 22, 2026	13.60	13.60	13.60	13.60	13.60	-0.22%
Apr 21, 2026	13.63	13.63	13.63	13.63	13.63	-0.73%
Apr 20, 2026	13.73	13.73	13.73	13.73	13.73	0.51%
Apr 17, 2026	13.66	13.66	13.66	13.66	13.66	2.63%
Apr 16, 2026	13.31	13.31	13.31	13.31	13.31	0.23%
Apr 15, 2026	13.28	13.28	13.28	13.28	13.28	-0.75%
Apr 14, 2026	13.38	13.38	13.38	13.38	13.38	0.68%
Apr 13, 2026	13.29	13.29	13.29	13.29	13.29	1.37%
Apr 10, 2026	13.11	13.11	13.11	13.11	13.11	0.38%
Apr 9, 2026	13.06	13.06	13.06	13.06	13.06	1.08%
Apr 8, 2026	12.92	12.92	12.92	12.92	12.92	4.36%
Apr 7, 2026	12.38	12.38	12.38	12.38	12.38	0.16%
Apr 6, 2026	12.36	12.36	12.36	12.36	12.36	0.32%
Apr 2, 2026	12.32	12.32	12.32	12.32	12.32	0.16%
Apr 1, 2026	12.30	12.30	12.30	12.30	12.30	1.23%
Mar 31, 2026	12.15	12.15	12.15	12.15	12.15	4.20%
Mar 30, 2026	11.66	11.66	11.66	11.66	11.66	-2.18%
Mar 27, 2026	11.92	11.92	11.92	11.92	11.92	-1.24%
Mar 26, 2026	12.07	12.07	12.07	12.07	12.07	-2.82%
Mar 25, 2026	12.42	12.42	12.42	12.42	12.42	0.57%
Mar 24, 2026	12.35	12.35	12.35	12.35	12.35	1.56%
Mar 23, 2026	12.16	12.16	12.16	12.16	12.16	2.79%
Mar 20, 2026	11.83	11.83	11.83	11.83	11.83	-2.87%
Mar 19, 2026	12.18	12.18	12.18	12.18	12.18	0.50%
Mar 18, 2026	12.12	12.12	12.12	12.12	12.12	-1.30%
Mar 17, 2026	12.28	12.28	12.28	12.28	12.28	0.90%
Mar 16, 2026	12.17	12.17	12.17	12.17	12.17	1.50%
Mar 13, 2026	11.99	11.99	11.99	11.99	11.99	-0.42%
Mar 12, 2026	12.04	12.04	12.04	12.04	12.04	-2.98%
Mar 11, 2026	12.41	12.41	12.41	12.41	12.41	-0.64%
Mar 10, 2026	12.49	12.49	12.49	12.49	12.49	0.16%