SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	33.58	34.64	33.58	33.58	33.58	4.51%	149
Jan 2, 2026	32.13	32.13	32.13	32.13	32.13	-0.29%	10,449
Dec 31, 2025	32.21	34.26	32.21	32.22	32.22	-3.99%	351
Dec 30, 2025	32.37	33.56	32.37	33.56	33.56	3.03%	131
Dec 26, 2025	32.57	32.57	32.57	32.57	32.57	-0.93%	90
Dec 23, 2025	32.88	32.88	32.88	32.88	32.88	0.69%	85
Dec 22, 2025	32.65	32.65	32.65	32.65	32.65	-1.62%	9,368
Dec 19, 2025	32.04	33.96	32.04	33.19	33.19	3.71%	209,772
Dec 18, 2025	33.30	33.30	32.00	32.00	32.00	-0.23%	322
Dec 17, 2025	32.71	32.85	32.08	32.08	32.08	2.89%	688
Dec 16, 2025	31.75	31.75	31.18	31.18	31.18	-5.03%	1,688
Dec 15, 2025	34.65	34.65	31.91	32.83	32.83	7.98%	15,278
Dec 12, 2025	31.88	32.61	30.40	30.40	30.40	-1.30%	423
Dec 11, 2025	30.80	31.50	30.80	30.80	30.80	-0.73%	52,630
Dec 10, 2025	31.03	31.74	31.03	31.03	31.03	7.80%	437
Dec 9, 2025	29.92	31.07	28.78	28.78	28.78	-4.45%	925
Dec 8, 2025	32.60	32.60	30.12	30.12	30.12	-5.51%	3,744
Dec 5, 2025	31.88	31.88	31.88	31.88	31.88	-2.07%	3,628
Dec 3, 2025	31.00	32.55	31.00	32.55	32.55	1.17%	150
Dec 2, 2025	32.18	32.18	32.18	32.18	32.18	5.67%	228
Dec 1, 2025	30.45	30.45	30.45	30.45	30.45	1.33%	2
Nov 28, 2025	30.05	30.05	30.05	30.05	30.05	-1.64%	92
Nov 26, 2025	29.55	30.55	29.55	30.55	30.55	2.78%	186
Nov 25, 2025	29.05	29.73	29.05	29.73	29.73	4.85%	215
Nov 24, 2025	28.35	29.30	28.35	28.35	28.35	-0.18%	428
Nov 21, 2025	29.35	29.35	28.40	28.40	28.40	2.16%	2,499
Nov 20, 2025	28.40	28.40	27.80	27.80	27.80	-1.89%	36,245
Nov 19, 2025	28.30	29.35	28.30	28.34	28.34	2.02%	29,564
Nov 18, 2025	27.78	28.31	27.78	27.78	27.78	-6.01%	12,322
Nov 17, 2025	28.45	30.10	28.45	29.55	29.55	5.33%	509
Nov 14, 2025	28.25	28.82	27.05	28.06	28.06	1.65%	507,771
Nov 13, 2025	27.60	27.60	27.60	27.60	27.60	0.64%	210,128
Nov 12, 2025	27.84	27.84	27.43	27.43	27.43	-0.86%	420
Nov 11, 2025	27.08	27.66	27.08	27.66	27.66	4.65%	300,315
Nov 10, 2025	27.50	27.50	26.40	26.44	26.44	5.68%	358
Nov 7, 2025	29.11	29.11	25.01	25.01	25.01	-4.54%	109
Nov 6, 2025	26.15	26.81	26.15	26.21	26.21	-2.18%	112,442
Nov 5, 2025	26.08	26.79	26.08	26.79	26.79	1.66%	272,205
Nov 4, 2025	26.35	26.35	26.35	26.35	26.35	0.02%	30,021
Nov 3, 2025	26.45	27.00	25.40	26.35	26.35	-1.68%	471,632
Oct 31, 2025	26.33	26.91	26.33	26.80	26.80	4.87%	219,268
Oct 30, 2025	26.53	26.53	25.55	25.55	25.55	-2.57%	156,274
Oct 29, 2025	26.23	26.23	26.23	26.23	26.23	-3.76%	13
Oct 28, 2025	27.25	27.25	27.25	27.25	27.25	3.81%	10
Oct 27, 2025	26.85	26.85	26.25	26.25	26.25	-1.92%	112
Oct 24, 2025	26.76	26.76	26.76	26.76	26.76	-1.21%	258,511
Oct 23, 2025	26.05	27.09	26.05	27.09	27.09	2.52%	252
Oct 22, 2025	26.91	26.91	26.43	26.43	26.43	-1.72%	99
Oct 21, 2025	26.28	26.89	26.28	26.89	26.89	1.95%	35,844
Oct 20, 2025	26.94	26.94	25.75	26.38	26.38	3.74%	396,872