SMAWF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	303.86	313.00	300.00	309.55	309.55	2.12%	1,989
Jan 29, 2026	307.84	315.00	296.28	303.14	303.14	2.74%	1,895
Jan 28, 2026	301.59	305.80	294.68	295.06	295.06	-3.58%	777
Jan 27, 2026	306.00	306.00	300.10	306.00	306.00	0.55%	161
Jan 26, 2026	301.76	306.50	296.93	304.32	304.32	0.36%	268
Jan 23, 2026	301.58	303.22	295.90	303.22	303.22	0.07%	428
Jan 22, 2026	301.61	304.39	299.44	303.00	303.00	0.66%	700
Jan 21, 2026	301.35	301.35	291.72	301.00	301.00	0.01%	355
Jan 20, 2026	300.47	301.60	294.65	300.97	300.97	-0.56%	2,085
Jan 16, 2026	307.00	307.00	299.67	302.65	302.65	0.65%	1,723
Jan 15, 2026	301.85	305.00	300.70	300.70	300.70	-0.27%	2,480
Jan 14, 2026	300.50	305.90	298.70	301.50	301.50	-0.79%	146
Jan 13, 2026	306.12	306.52	301.86	303.90	303.90	1.05%	1,594
Jan 12, 2026	304.50	304.50	299.20	300.73	300.73	1.06%	1,390
Jan 9, 2026	295.60	300.49	293.79	297.56	297.56	1.43%	1,052
Jan 8, 2026	300.00	302.52	292.08	293.36	293.36	-1.72%	1,154
Jan 7, 2026	296.80	300.29	296.80	298.50	298.50	2.66%	822
Jan 6, 2026	299.45	299.45	288.63	290.76	290.76	1.72%	504
Jan 5, 2026	280.00	289.76	280.00	285.86	285.86	2.05%	945
Jan 2, 2026	284.88	284.88	280.12	280.12	280.12	-0.06%	1,001
Dec 31, 2025	283.13	283.93	271.65	280.30	280.30	0.18%	304
Dec 30, 2025	280.00	286.00	272.87	279.78	279.78	-0.41%	108
Dec 29, 2025	279.00	284.48	277.87	280.92	280.92	0.24%	434
Dec 26, 2025	273.90	286.78	273.90	280.25	280.25	-2.68%	307
Dec 24, 2025	280.40	287.96	279.85	287.96	287.96	3.83%	118
Dec 23, 2025	281.94	283.78	276.94	277.34	277.34	-0.28%	8,330
Dec 22, 2025	279.71	279.71	276.21	278.11	278.11	1.04%	417
Dec 19, 2025	280.46	280.46	275.11	275.25	275.25	0.05%	479
Dec 18, 2025	275.15	283.31	274.27	275.11	275.11	0.65%	469
Dec 17, 2025	278.00	281.47	273.00	273.33	273.33	-3.72%	2,222
Dec 16, 2025	280.55	288.88	278.00	283.90	283.90	1.79%	353
Dec 15, 2025	284.08	287.72	278.01	278.89	278.89	1.05%	523
Dec 12, 2025	279.01	292.20	275.45	276.00	276.00	-2.47%	235
Dec 11, 2025	275.00	283.27	274.63	283.00	283.00	3.85%	3,234
Dec 10, 2025	265.90	272.97	265.90	272.52	272.52	-0.18%	206
Dec 9, 2025	275.00	275.00	268.41	273.02	273.02	0.08%	724
Dec 8, 2025	272.20	275.00	271.80	272.80	272.80	1.27%	781
Dec 5, 2025	270.20	273.88	269.38	269.38	269.38	0.01%	674
Dec 4, 2025	267.00	269.34	265.45	269.34	269.34	1.09%	1,582
Dec 3, 2025	260.43	268.45	260.43	266.44	266.44	1.81%	161
Dec 2, 2025	273.00	273.00	260.70	261.71	261.71	0.72%	924
Dec 1, 2025	262.50	269.30	259.85	259.85	259.85	-0.90%	2,616
Nov 28, 2025	267.47	269.72	262.20	262.20	262.20	-1.72%	112
Nov 26, 2025	263.48	266.80	261.58	266.80	266.80	0.78%	733
Nov 25, 2025	264.92	264.92	259.79	264.74	264.74	3.06%	8,417
Nov 24, 2025	259.17	261.27	255.50	256.88	256.88	0.65%	948
Nov 21, 2025	252.15	255.49	247.81	255.23	255.23	1.85%	585
Nov 20, 2025	265.91	265.91	250.20	250.60	250.60	-2.27%	310
Nov 19, 2025	256.81	262.95	249.91	256.43	256.43	0.07%	1,170
Nov 18, 2025	248.86	268.01	248.86	256.25	256.25	-0.29%	2,940