SMGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 25, 2025	33.18	33.18	33.18	33.18	33.18	0.67%
Apr 24, 2025	32.96	32.96	32.96	32.96	32.96	2.20%
Apr 23, 2025	32.25	32.25	32.25	32.25	32.25	1.83%
Apr 22, 2025	31.67	31.67	31.67	31.67	31.67	2.33%
Apr 21, 2025	30.95	30.95	30.95	30.95	30.95	-2.34%
Apr 17, 2025	31.69	31.69	31.69	31.69	31.69	0.44%
Apr 16, 2025	31.55	31.55	31.55	31.55	31.55	-2.29%
Apr 15, 2025	32.29	32.29	32.29	32.29	32.29	-0.19%
Apr 14, 2025	32.35	32.35	32.35	32.35	32.35	0.72%
Apr 11, 2025	32.12	32.12	32.12	32.12	32.12	1.90%
Apr 10, 2025	31.52	31.52	31.52	31.52	31.52	-3.67%
Apr 9, 2025	32.72	32.72	32.72	32.72	32.72	9.50%
Apr 8, 2025	29.88	29.88	29.88	29.88	29.88	-1.58%
Apr 7, 2025	30.36	30.36	30.36	30.36	30.36	-
Apr 4, 2025	30.36	30.36	30.36	30.36	30.36	-5.98%
Apr 3, 2025	32.29	32.29	32.29	32.29	32.29	-5.22%
Apr 2, 2025	34.07	34.07	34.07	34.07	34.07	0.53%
Apr 1, 2025	33.89	33.89	33.89	33.89	33.89	0.39%
Mar 31, 2025	33.76	33.76	33.76	33.76	33.76	0.24%
Mar 28, 2025	33.68	33.68	33.68	33.68	33.68	-2.15%
Mar 27, 2025	34.42	34.42	34.42	34.42	34.42	-0.32%
Mar 26, 2025	34.53	34.53	34.53	34.53	34.53	-1.37%
Mar 25, 2025	35.01	35.01	35.01	35.01	35.01	0.20%
Mar 24, 2025	34.94	34.94	34.94	34.94	34.94	1.75%
Mar 21, 2025	34.34	34.34	34.34	34.34	34.34	0.20%
Mar 20, 2025	34.27	34.27	34.27	34.27	34.27	-0.15%
Mar 19, 2025	34.32	34.32	34.32	34.32	34.32	1.15%
Mar 18, 2025	33.93	33.93	33.93	33.93	33.93	-0.99%
Mar 17, 2025	34.27	34.27	34.27	34.27	34.27	0.56%
Mar 14, 2025	34.08	34.08	34.08	34.08	34.08	2.19%
Mar 13, 2025	33.35	33.35	33.35	33.35	33.35	-1.42%
Mar 12, 2025	33.83	33.83	33.83	33.83	33.83	0.68%
Mar 11, 2025	33.60	33.60	33.60	33.60	33.60	-0.83%
Mar 10, 2025	33.88	33.88	33.88	33.88	33.88	-2.84%
Mar 7, 2025	34.87	34.87	34.87	34.87	34.87	0.37%
Mar 6, 2025	34.74	34.74	34.74	34.74	34.74	-1.84%
Mar 5, 2025	35.39	35.39	35.39	35.39	35.39	1.35%
Mar 4, 2025	34.92	34.92	34.92	34.92	34.92	-0.88%
Mar 3, 2025	35.23	35.23	35.23	35.23	35.23	-1.92%
Feb 28, 2025	35.92	35.92	35.92	35.92	35.92	1.58%
Feb 27, 2025	35.36	35.36	35.36	35.36	35.36	-1.86%
Feb 26, 2025	36.03	36.03	36.03	36.03	36.03	0.06%
Feb 25, 2025	36.01	36.01	36.01	36.01	36.01	-0.72%
Feb 24, 2025	36.27	36.27	36.27	36.27	36.27	-0.60%
Feb 21, 2025	36.49	36.49	36.49	36.49	36.49	-1.83%
Feb 20, 2025	37.17	37.17	37.17	37.17	37.17	-0.38%
Feb 19, 2025	37.31	37.31	37.31	37.31	37.31	0.40%
Feb 18, 2025	37.16	37.16	37.16	37.16	37.16	0.30%
Feb 14, 2025	37.05	37.05	37.05	37.05	37.05	0.03%
Feb 13, 2025	37.04	37.04	37.04	37.04	37.04	1.01%