SMGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 30, 2025	35.65	35.65	35.65	35.65	35.65	-0.17%
May 29, 2025	35.71	35.71	35.71	35.71	35.71	0.42%
May 28, 2025	35.56	35.56	35.56	35.56	35.56	-0.56%
May 27, 2025	35.76	35.76	35.76	35.76	35.76	2.08%
May 23, 2025	35.03	35.03	35.03	35.03	35.03	-0.65%
May 22, 2025	35.26	35.26	35.26	35.26	35.26	0.06%
May 21, 2025	35.24	35.24	35.24	35.24	35.24	-1.67%
May 20, 2025	35.84	35.84	35.84	35.84	35.84	-0.28%
May 19, 2025	35.94	35.94	35.94	35.94	35.94	0.14%
May 16, 2025	35.89	35.89	35.89	35.89	35.89	0.56%
May 15, 2025	35.69	35.69	35.69	35.69	35.69	0.42%
May 14, 2025	35.54	35.54	35.54	35.54	35.54	0.28%
May 13, 2025	35.44	35.44	35.44	35.44	35.44	0.83%
May 12, 2025	35.15	35.15	35.15	35.15	35.15	3.57%
May 9, 2025	33.94	33.94	33.94	33.94	33.94	-0.12%
May 8, 2025	33.98	33.98	33.98	33.98	33.98	0.68%
May 7, 2025	33.75	33.75	33.75	33.75	33.75	0.24%
May 6, 2025	33.67	33.67	33.67	33.67	33.67	-0.74%
May 5, 2025	33.92	33.92	33.92	33.92	33.92	-0.50%
May 2, 2025	34.09	34.09	34.09	34.09	34.09	1.19%
May 1, 2025	33.69	33.69	33.69	33.69	33.69	0.72%
Apr 30, 2025	33.45	33.45	33.45	33.45	33.45	0.06%
Apr 29, 2025	33.43	33.43	33.43	33.43	33.43	0.78%
Apr 28, 2025	33.17	33.17	33.17	33.17	33.17	-0.03%
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%