SMAGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.55	0.55	0.53	0.54	0.54	-0.54%	32,187
Aug 7, 2026	0.53	0.57	0.53	0.55	0.55	5.19%	104,949
Aug 6, 2026	0.52	0.52	0.52	0.52	0.52	-4.31%	1,800
Aug 5, 2026	0.49	0.54	0.49	0.54	0.54	16.32%	107,050
Aug 4, 2026	0.51	0.51	0.47	0.47	0.47	-8.84%	18,428
Aug 3, 2026	0.51	0.51	0.51	0.51	0.51	10.22%	3,500
Jul 30, 2026	0.47	0.47	0.47	0.47	0.47	1.06%	11,715
Jul 29, 2026	0.49	0.49	0.46	0.46	0.46	-2.95%	13,550
Jul 28, 2026	0.48	0.49	0.47	0.47	0.47	-3.24%	103,020
Jul 24, 2026	0.49	0.49	0.49	0.49	0.49	-0.77%	17,000
Jul 23, 2026	0.49	0.49	0.49	0.49	0.49	-5.04%	2,900
Jul 22, 2026	0.50	0.54	0.50	0.52	0.52	7.49%	132,100
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	-0.52%	35,000
Jul 20, 2026	0.50	0.50	0.47	0.49	0.49	-0.51%	90,410
Jul 17, 2026	0.46	0.50	0.46	0.49	0.49	6.26%	14,600
Jul 16, 2026	0.49	0.49	0.46	0.46	0.46	-4.59%	115,955
Jul 15, 2026	0.48	0.48	0.48	0.48	0.48	-1.41%	8,260
Jul 14, 2026	0.49	0.51	0.49	0.49	0.49	8.67%	29,920
Jul 13, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	9,065
Jul 10, 2026	0.50	0.50	0.48	0.48	0.48	0.43%	22,872
Jul 7, 2026	0.49	0.49	0.47	0.47	0.47	2.82%	4,575
Jul 6, 2026	0.52	0.53	0.46	0.46	0.46	-6.59%	108,237
Jul 2, 2026	0.49	0.49	0.49	0.49	0.49	5.79%	9,010
Jul 1, 2026	0.51	0.51	0.46	0.47	0.47	-7.25%	25,300
Jun 30, 2026	0.50	0.51	0.50	0.50	0.50	-0.61%	14,262
Jun 29, 2026	0.50	0.51	0.47	0.51	0.51	-0.08%	73,065
Jun 26, 2026	0.50	0.53	0.50	0.51	0.51	-1.21%	60,100
Jun 25, 2026	0.51	0.51	0.50	0.51	0.51	7.23%	59,032
Jun 24, 2026	0.49	0.51	0.48	0.48	0.48	-6.65%	190,760
Jun 23, 2026	0.53	0.53	0.51	0.51	0.51	-	14,470
Jun 22, 2026	0.56	0.56	0.51	0.51	0.51	-5.35%	27,032
Jun 18, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	106,505
Jun 17, 2026	0.57	0.58	0.57	0.57	0.57	0.74%	64,100
Jun 16, 2026	0.56	0.57	0.55	0.57	0.57	3.08%	65,000
Jun 15, 2026	0.56	0.60	0.55	0.55	0.55	-0.68%	126,500
Jun 12, 2026	0.54	0.55	0.54	0.55	0.55	0.34%	132,848
Jun 11, 2026	0.52	0.55	0.51	0.55	0.55	5.90%	66,882
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	1.94%	52,150
Jun 9, 2026	0.59	0.59	0.51	0.51	0.51	-14.64%	115,815
Jun 8, 2026	0.62	0.63	0.60	0.60	0.60	-4.52%	38,501
Jun 5, 2026	0.74	0.74	0.60	0.63	0.63	-15.67%	137,841
Jun 4, 2026	0.71	0.76	0.71	0.74	0.74	10.21%	159,037
Jun 3, 2026	0.70	0.70	0.67	0.67	0.67	-6.00%	20,800
Jun 2, 2026	0.68	0.72	0.68	0.72	0.72	7.18%	80,111
Jun 1, 2026	0.73	0.73	0.67	0.67	0.67	1.29%	53,276
May 29, 2026	0.67	0.68	0.61	0.66	0.66	-1.89%	153,113
May 28, 2026	0.69	0.69	0.64	0.67	0.67	4.29%	36,914
May 27, 2026	0.67	0.67	0.65	0.65	0.65	-5.15%	83,638
May 26, 2026	0.66	0.70	0.64	0.68	0.68	3.03%	132,388
May 22, 2026	0.67	0.68	0.65	0.66	0.66	-0.75%	151,485