SpareBank 1 SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	194.00	195.28	193.28	195.00	195.00	0.66%	38,906
Jul 24, 2026	193.48	195.00	193.48	193.72	193.72	0.13%	30,542
Jul 23, 2026	196.42	197.00	192.86	193.46	193.46	-1.90%	81,814
Jul 22, 2026	196.50	197.60	195.76	197.20	197.20	0.66%	56,708
Jul 21, 2026	193.36	195.90	192.04	195.90	195.90	1.38%	70,501
Jul 20, 2026	196.40	196.40	192.92	193.24	193.24	-0.91%	50,034
Jul 17, 2026	195.42	196.98	194.00	195.02	195.02	-0.25%	58,022
Jul 16, 2026	193.30	196.86	193.30	195.50	195.50	0.78%	60,557
Jul 15, 2026	193.42	194.24	191.12	193.98	193.98	0.63%	108,574
Jul 14, 2026	194.00	194.00	189.72	192.76	192.76	-1.33%	114,660
Jul 13, 2026	194.80	196.94	193.94	195.36	195.36	0.25%	58,205
Jul 10, 2026	196.00	196.00	193.96	194.88	194.88	-0.29%	60,499
Jul 9, 2026	195.00	198.54	194.10	195.44	195.44	0.74%	80,353
Jul 8, 2026	193.20	195.98	192.14	194.00	194.00	0.50%	83,934
Jul 7, 2026	191.48	193.98	190.80	193.04	193.04	1.60%	279,258
Jul 6, 2026	192.00	192.48	190.00	190.00	190.00	-0.52%	126,581
Jul 3, 2026	191.00	191.48	189.70	191.00	191.00	0.65%	67,922
Jul 2, 2026	188.50	189.94	188.10	189.76	189.76	0.93%	191,633
Jul 1, 2026	188.18	188.22	186.36	188.02	188.02	0.01%	109,582
Jun 30, 2026	191.00	191.00	187.04	188.00	188.00	-1.24%	189,452
Jun 29, 2026	191.00	191.54	189.14	190.36	190.36	-0.09%	64,772
Jun 26, 2026	190.00	193.08	189.50	190.54	190.54	0.45%	64,077
Jun 25, 2026	190.90	190.90	188.84	189.68	189.68	0.22%	195,897
Jun 24, 2026	188.50	190.56	186.02	189.26	189.26	0.65%	143,574
Jun 23, 2026	191.66	192.30	188.04	188.04	188.04	-2.08%	125,333
Jun 22, 2026	191.00	192.74	190.76	192.04	192.04	0.67%	67,731
Jun 19, 2026	190.50	191.66	189.14	190.76	190.76	0.32%	198,103
Jun 18, 2026	189.38	191.34	189.38	190.16	190.16	0.09%	77,790
Jun 17, 2026	189.86	190.02	187.36	189.98	189.98	0.02%	90,243
Jun 16, 2026	191.70	191.70	188.30	189.94	189.94	-0.08%	95,369
Jun 15, 2026	192.00	194.60	189.16	190.10	190.10	-0.61%	60,080
Jun 12, 2026	188.00	191.76	188.00	191.26	191.26	1.77%	51,268
Jun 11, 2026	189.00	189.00	186.74	187.94	187.94	-0.91%	68,638
Jun 10, 2026	189.48	190.38	188.58	189.66	189.66	0.09%	75,105
Jun 9, 2026	188.60	189.78	187.96	189.48	189.48	0.89%	67,418
Jun 8, 2026	188.40	189.92	187.46	187.80	187.80	-0.34%	68,855
Jun 5, 2026	187.50	190.48	187.38	188.44	188.44	0.43%	98,841
Jun 4, 2026	187.60	188.46	186.52	187.64	187.64	0.04%	87,965
Jun 3, 2026	186.90	187.58	185.92	187.56	187.56	0.30%	230,462
Jun 2, 2026	188.58	188.94	186.30	187.00	187.00	-1.27%	103,945
Jun 1, 2026	192.98	193.00	188.46	189.40	189.40	-1.34%	174,828
May 29, 2026	192.28	193.30	190.64	191.98	191.98	0.04%	357,050
May 28, 2026	190.00	194.32	189.70	191.90	191.90	0.87%	124,431
May 27, 2026	190.10	191.50	188.24	190.24	190.24	0.25%	140,411
May 26, 2026	192.50	193.58	189.62	189.76	189.76	-0.17%	159,279
May 22, 2026	191.62	191.82	189.34	190.08	190.08	-0.80%	160,787
May 21, 2026	190.00	193.70	189.62	191.62	191.62	1.02%	126,667
May 20, 2026	189.60	190.46	188.16	189.68	189.68	-0.26%	117,359
May 19, 2026	188.92	190.70	188.30	190.18	190.18	1.10%	129,915
May 18, 2026	187.50	188.74	184.68	188.12	188.12	0.63%	162,229