SMS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	485.80	491.90	477.30	482.95	482.95	-0.08%	801,318
Sep 22, 2026	467.85	494.45	467.85	483.35	483.35	3.71%	1,908,207
Sep 21, 2026	445.00	474.40	445.00	466.50	466.08	5.32%	2,234,101
Sep 18, 2026	415.80	446.20	415.80	442.95	442.55	7.06%	1,745,125
Sep 17, 2026	405.25	418.55	403.25	413.75	413.38	2.68%	672,288
Sep 16, 2026	410.20	413.35	393.25	402.95	402.59	-1.76%	802,591
Sep 15, 2026	477.95	482.00	397.50	410.15	409.78	-11.50%	4,315,277
Sep 11, 2026	417.85	469.00	414.55	463.45	463.03	11.02%	10,401,534
Sep 10, 2026	410.55	421.00	407.00	417.45	417.07	2.49%	561,774
Sep 9, 2026	405.00	417.70	402.05	407.30	406.93	2.04%	523,724
Sep 8, 2026	402.70	409.40	394.15	399.15	398.79	0.30%	634,613
Sep 7, 2026	390.00	444.00	387.45	397.95	397.59	1.39%	3,870,958
Sep 4, 2026	374.00	398.40	373.00	392.50	392.15	4.90%	473,075
Sep 3, 2026	373.05	376.40	368.55	374.15	373.81	0.29%	57,594
Sep 2, 2026	367.00	376.00	362.10	373.05	372.71	1.30%	176,928
Sep 1, 2026	374.20	374.20	366.30	368.25	367.92	-0.97%	82,776
Aug 31, 2026	354.05	378.50	350.55	371.85	371.51	4.58%	460,761
Aug 28, 2026	363.15	363.15	349.25	355.55	355.23	-1.90%	133,244
Aug 27, 2026	359.20	363.85	354.10	362.45	362.12	1.33%	153,865
Aug 26, 2026	357.00	360.85	354.15	357.70	357.38	0.27%	83,587
Aug 25, 2026	354.15	358.90	350.40	356.75	356.43	0.75%	170,666
Aug 24, 2026	358.10	362.00	353.50	354.10	353.78	-0.70%	140,071
Aug 21, 2026	357.00	358.75	351.00	356.60	356.28	0.03%	130,248
Aug 20, 2026	357.50	364.15	355.00	356.50	356.18	0.13%	111,900
Aug 19, 2026	360.00	362.95	354.50	356.05	355.73	-0.92%	103,007
Aug 18, 2026	358.10	363.00	352.75	359.35	359.03	0.35%	126,543
Aug 17, 2026	359.55	364.30	355.50	358.10	357.78	-0.90%	132,263
Aug 14, 2026	366.40	366.65	360.15	361.35	361.02	-1.08%	128,222
Aug 13, 2026	371.35	375.95	363.65	365.30	364.97	-1.15%	132,662
Aug 12, 2026	378.75	383.90	366.00	369.55	369.22	-2.43%	230,141
Aug 11, 2026	370.20	380.00	367.30	378.75	378.41	1.84%	192,047
Aug 10, 2026	379.00	381.85	370.20	371.90	371.56	-1.64%	109,735
Aug 7, 2026	357.50	380.00	357.20	378.10	377.76	5.85%	553,999
Aug 6, 2026	366.00	368.20	355.50	357.20	356.88	-2.02%	179,849
Aug 5, 2026	367.00	368.90	360.50	364.55	364.22	0.29%	141,953
Aug 4, 2026	365.50	369.80	361.70	363.50	363.17	-0.01%	236,700
Aug 3, 2026	375.75	376.60	361.20	363.55	363.22	-2.77%	299,209
Jul 31, 2026	377.95	384.80	365.40	373.90	373.56	-0.20%	239,593
Jul 30, 2026	395.25	399.95	372.60	374.65	374.31	-5.55%	338,998
Jul 29, 2026	382.30	398.75	380.35	396.65	396.29	4.18%	228,126
Jul 28, 2026	391.90	391.90	379.30	380.75	380.41	-2.85%	102,761
Jul 27, 2026	385.95	396.35	385.00	391.90	391.55	2.83%	98,936
Jul 24, 2026	385.50	386.00	378.30	381.10	380.76	-0.92%	48,295
Jul 23, 2026	386.95	388.40	379.80	384.65	384.30	-0.49%	160,315
Jul 22, 2026	387.00	392.95	378.00	386.55	386.20	-0.43%	139,978
Jul 21, 2026	384.50	390.70	383.05	388.20	387.85	0.98%	64,631
Jul 20, 2026	389.40	393.35	383.45	384.45	384.10	-0.85%	60,828
Jul 17, 2026	390.20	391.70	380.80	387.75	387.40	0.17%	119,883
Jul 16, 2026	391.65	393.40	384.05	387.10	386.75	-1.36%	139,223
Jul 15, 2026	401.10	402.60	390.10	392.45	392.10	-1.70%	128,764