SMGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 2, 2026	39.04	39.04	39.04	39.04	39.04	0.31%
Jan 30, 2026	38.92	38.92	38.92	38.92	38.92	-0.33%
Jan 29, 2026	39.05	39.05	39.05	39.05	39.05	-0.31%
Jan 28, 2026	39.17	39.17	39.17	39.17	39.17	0.05%
Jan 27, 2026	39.15	39.15	39.15	39.15	39.15	0.44%
Jan 26, 2026	38.98	38.98	38.98	38.98	38.98	0.57%
Jan 23, 2026	38.76	38.76	38.76	38.76	38.76	-
Jan 22, 2026	38.76	38.76	38.76	38.76	38.76	0.60%
Jan 21, 2026	38.53	38.53	38.53	38.53	38.53	1.00%
Jan 20, 2026	38.15	38.15	38.15	38.15	38.15	-2.13%
Jan 16, 2026	38.98	38.98	38.98	38.98	38.98	-0.10%
Jan 15, 2026	39.02	39.02	39.02	39.02	39.02	0.18%
Jan 14, 2026	38.95	38.95	38.95	38.95	38.95	-0.71%
Jan 13, 2026	39.23	39.23	39.23	39.23	39.23	-0.51%
Jan 12, 2026	39.43	39.43	39.43	39.43	39.43	-
Jan 9, 2026	39.43	39.43	39.43	39.43	39.43	0.48%
Jan 8, 2026	39.24	39.24	39.24	39.24	39.24	-0.10%
Jan 7, 2026	39.28	39.28	39.28	39.28	39.28	-0.28%
Jan 6, 2026	39.39	39.39	39.39	39.39	39.39	0.74%
Jan 5, 2026	39.10	39.10	39.10	39.10	39.10	0.80%
Jan 2, 2026	38.79	38.79	38.79	38.79	38.79	0.21%
Dec 31, 2025	38.71	38.71	38.71	38.71	38.71	-0.69%
Dec 30, 2025	38.98	38.98	38.98	38.98	38.98	-0.10%
Dec 29, 2025	39.02	39.02	39.02	39.02	39.02	-0.26%
Dec 26, 2025	39.12	39.12	39.12	39.12	39.12	0.08%
Dec 24, 2025	39.09	39.09	39.09	39.09	39.09	0.28%
Dec 23, 2025	38.98	38.98	38.98	38.98	38.98	0.41%
Dec 22, 2025	38.82	38.82	38.82	38.82	38.82	0.67%
Dec 19, 2025	38.56	38.56	38.56	38.56	38.56	0.86%
Dec 18, 2025	38.23	38.23	38.23	38.23	38.23	0.79%
Dec 17, 2025	37.93	37.93	37.93	37.93	37.93	-1.10%
Dec 16, 2025	38.35	38.35	38.35	38.35	38.35	-0.16%
Dec 15, 2025	38.41	38.41	38.41	38.41	38.41	-0.18%
Dec 12, 2025	38.48	38.48	38.48	38.48	38.48	-1.00%
Dec 11, 2025	38.87	38.87	38.87	38.87	38.87	0.26%
Dec 10, 2025	38.77	38.77	38.77	38.77	38.77	0.65%
Dec 9, 2025	38.52	38.52	38.52	38.52	38.52	-7.11%
Dec 8, 2025	38.61	38.61	38.61	41.47	38.61	-0.34%
Dec 5, 2025	38.74	38.74	38.74	41.61	38.74	0.22%
Dec 4, 2025	38.66	38.66	38.66	41.52	38.66	0.14%
Dec 3, 2025	38.60	38.60	38.60	41.46	38.60	0.51%
Dec 2, 2025	38.41	38.41	38.41	41.25	38.40	0.36%
Dec 1, 2025	38.27	38.27	38.27	41.10	38.27	-0.48%
Nov 28, 2025	38.45	38.45	38.45	41.30	38.45	0.46%
Nov 26, 2025	38.27	38.27	38.27	41.11	38.27	0.61%
Nov 25, 2025	38.04	38.04	38.04	40.86	38.04	0.96%
Nov 24, 2025	37.68	37.68	37.68	40.47	37.68	1.45%
Nov 21, 2025	37.14	37.14	37.14	39.89	37.14	0.96%
Nov 20, 2025	36.79	36.79	36.79	39.51	36.78	-1.62%
Nov 19, 2025	37.39	37.39	37.39	40.16	37.39	0.35%