SMGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2025	37.77	37.77	37.77	37.77	37.77	0.45%
Jul 1, 2025	37.60	37.60	37.60	37.60	37.60	-0.13%
Jun 30, 2025	37.65	37.65	37.65	37.65	37.65	0.45%
Jun 27, 2025	37.48	37.48	37.48	37.48	37.48	0.64%
Jun 26, 2025	37.24	37.24	37.24	37.24	37.24	0.76%
Jun 25, 2025	36.96	36.96	36.96	36.96	36.96	0.33%
Jun 24, 2025	36.84	36.84	36.84	36.84	36.84	1.15%
Jun 23, 2025	36.42	36.42	36.42	36.42	36.42	0.75%
Jun 20, 2025	36.15	36.15	36.15	36.15	36.15	-0.33%
Jun 18, 2025	36.27	36.27	36.27	36.27	36.27	-
Jun 17, 2025	36.27	36.27	36.27	36.27	36.27	-0.74%
Jun 16, 2025	36.54	36.54	36.54	36.54	36.54	1.16%
Jun 13, 2025	36.12	36.12	36.12	36.12	36.12	-1.26%
Jun 12, 2025	36.58	36.58	36.58	36.58	36.58	0.16%
Jun 11, 2025	36.52	36.52	36.52	36.52	36.52	-0.33%
Jun 10, 2025	36.64	36.64	36.64	36.64	36.64	0.55%
Jun 9, 2025	36.44	36.44	36.44	36.44	36.44	0.16%
Jun 6, 2025	36.38	36.38	36.38	36.38	36.38	1.00%
Jun 5, 2025	36.02	36.02	36.02	36.02	36.02	-0.33%
Jun 4, 2025	36.14	36.14	36.14	36.14	36.14	0.25%
Jun 3, 2025	36.05	36.05	36.05	36.05	36.05	0.73%
Jun 2, 2025	35.79	35.79	35.79	35.79	35.79	0.39%
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%