SMAGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.70	0.70	0.67	0.67	0.67	-2.09%	7,600
May 20, 2026	0.64	0.70	0.64	0.68	0.68	1.37%	39,324
May 19, 2026	0.58	0.68	0.58	0.67	0.67	-1.21%	12,520
May 18, 2026	0.67	0.68	0.67	0.68	0.68	-2.47%	7,728
May 15, 2026	0.69	0.72	0.65	0.70	0.70	-2.75%	48,970
May 14, 2026	0.65	0.73	0.65	0.72	0.72	-2.72%	49,445
May 13, 2026	0.77	0.77	0.74	0.74	0.74	-3.29%	35,885
May 12, 2026	0.76	0.77	0.74	0.76	0.76	-0.14%	81,650
May 11, 2026	0.80	0.81	0.76	0.76	0.76	-2.42%	96,601
May 8, 2026	0.80	0.81	0.77	0.78	0.78	4.28%	85,970
May 7, 2026	0.83	0.84	0.75	0.75	0.75	-6.50%	126,800
May 6, 2026	0.80	0.86	0.80	0.80	0.80	0.25%	169,218
May 5, 2026	0.84	0.84	0.80	0.80	0.80	-1.48%	79,051
May 4, 2026	0.80	0.89	0.80	0.81	0.81	-10.10%	177,241
May 1, 2026	0.92	0.93	0.90	0.90	0.90	-6.18%	183,058
Apr 30, 2026	0.96	0.97	0.96	0.96	0.96	3.16%	31,500
Apr 29, 2026	0.93	0.95	0.93	0.93	0.93	-2.09%	21,050
Apr 28, 2026	0.96	0.96	0.94	0.95	0.95	-2.75%	29,189
Apr 27, 2026	1.00	1.00	0.97	0.98	0.98	-4.15%	19,028
Apr 24, 2026	1.00	1.05	0.99	1.02	1.02	0.99%	85,335
Apr 23, 2026	1.07	1.07	1.00	1.01	1.01	-3.81%	93,013
Apr 22, 2026	1.22	1.22	1.01	1.05	1.05	-18.60%	388,292
Apr 21, 2026	1.38	1.38	1.28	1.29	1.29	-7.86%	22,653
Apr 20, 2026	1.39	1.42	1.39	1.40	1.40	-2.71%	20,100
Apr 17, 2026	1.39	1.50	1.39	1.44	1.44	4.73%	72,675
Apr 16, 2026	1.41	1.42	1.36	1.37	1.37	-0.87%	16,065
Apr 15, 2026	1.45	1.45	1.37	1.39	1.39	-6.35%	35,070
Apr 14, 2026	1.31	1.48	1.31	1.48	1.48	12.87%	96,921
Apr 13, 2026	1.17	1.32	1.17	1.31	1.31	1.02%	8,056
Apr 10, 2026	1.30	1.32	1.26	1.30	1.30	-0.15%	104,459
Apr 9, 2026	1.31	1.31	1.26	1.30	1.30	-	73,149
Apr 8, 2026	1.31	1.35	1.28	1.30	1.30	3.05%	101,899
Apr 7, 2026	1.23	1.26	1.23	1.26	1.26	-0.23%	35,674
Apr 6, 2026	1.19	1.29	1.19	1.26	1.26	0.35%	29,362
Apr 2, 2026	1.29	1.29	1.24	1.26	1.26	-3.45%	52,388