SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.18	35.18	34.22	34.32	34.32	4.05%	240,201
Mar 9, 2026	33.25	34.05	32.88	32.99	32.99	-6.40%	240,386
Mar 6, 2026	32.25	35.24	32.25	35.24	35.24	3.71%	422
Mar 5, 2026	34.37	35.02	33.98	33.98	33.98	-1.09%	331
Mar 4, 2026	34.35	34.50	33.51	34.35	34.35	-2.50%	271
Mar 3, 2026	35.77	35.77	33.70	35.24	35.24	-4.36%	360,948
Mar 2, 2026	36.45	37.30	35.60	36.84	36.84	-3.59%	2,010
Feb 27, 2026	38.53	38.53	38.22	38.22	38.22	1.53%	377
Feb 26, 2026	37.91	39.45	37.36	37.64	37.64	-0.32%	329,747
Feb 25, 2026	37.64	37.76	34.84	37.76	37.76	-1.87%	155,262
Feb 24, 2026	37.77	39.04	35.04	38.48	38.48	-1.43%	16,739
Feb 23, 2026	38.25	39.25	38.25	39.04	39.04	1.32%	740
Feb 20, 2026	38.48	38.60	37.28	38.53	38.53	-3.85%	608
Feb 19, 2026	39.05	40.07	38.64	40.07	40.07	-1.42%	2,367
Feb 18, 2026	38.32	40.65	38.30	40.65	40.65	7.28%	31,603
Feb 17, 2026	37.84	37.89	37.14	37.89	37.89	-5.00%	1,797
Feb 13, 2026	39.55	40.78	39.55	39.89	39.89	0.18%	88,496
Feb 12, 2026	42.73	42.73	39.82	39.82	39.82	-3.03%	561,391
Feb 11, 2026	39.50	41.06	39.50	41.06	41.06	3.81%	73,470
Feb 10, 2026	39.55	39.55	39.55	39.55	39.55	-0.56%	297,381
Feb 9, 2026	38.28	39.77	38.28	39.77	39.77	3.65%	149,838
Feb 6, 2026	36.75	40.00	36.75	38.38	38.38	6.88%	126,366
Feb 5, 2026	35.91	35.91	35.91	35.91	35.91	-3.10%	33
Feb 4, 2026	36.11	37.06	35.92	37.06	37.06	1.88%	521,341
Feb 3, 2026	36.10	37.00	36.10	36.37	36.37	3.80%	122,839
Feb 2, 2026	34.97	35.04	34.97	35.04	35.04	-3.02%	225
Jan 30, 2026	35.38	36.13	35.20	36.13	36.13	2.33%	546,073
Jan 29, 2026	35.51	36.44	35.00	35.31	35.31	-1.73%	1,094
Jan 28, 2026	37.25	37.25	34.61	35.93	35.93	-1.28%	3,682
Jan 27, 2026	37.09	37.09	36.39	36.39	36.39	1.04%	693
Jan 26, 2026	35.29	37.00	35.16	36.02	36.02	0.54%	2,684
Jan 23, 2026	35.14	36.66	35.13	35.82	35.82	3.01%	1,261
Jan 22, 2026	34.78	34.78	34.78	34.78	34.78	-1.38%	356
Jan 21, 2026	35.32	35.32	34.17	35.26	35.26	-0.84%	1,474
Jan 20, 2026	34.82	35.56	34.22	35.56	35.56	-3.15%	14,456
Jan 16, 2026	35.62	36.71	35.59	36.71	36.71	-0.16%	2,298
Jan 15, 2026	35.74	37.42	35.57	36.77	36.77	4.98%	11,369
Jan 14, 2026	34.85	35.03	34.85	35.03	35.03	-0.45%	552,242
Jan 13, 2026	34.10	36.30	34.07	35.19	35.19	6.72%	327,321
Jan 12, 2026	32.97	32.97	32.97	32.97	32.97	-1.38%	251
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	2.70%	93,013
Jan 8, 2026	33.45	33.45	32.55	32.55	32.55	-4.89%	141
Jan 7, 2026	34.23	34.23	34.23	34.23	34.23	0.37%	29,576
Jan 6, 2026	34.10	34.70	34.10	34.10	34.10	1.56%	700
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