SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.70	37.13	36.58	36.58	36.58	4.50%	178
May 28, 2026	37.34	37.99	35.00	35.00	35.00	-7.51%	62,365
May 27, 2026	36.84	37.84	36.74	37.84	37.84	-4.12%	196
May 26, 2026	40.63	40.63	36.10	39.47	39.47	2.60%	651
May 22, 2026	40.30	40.30	36.15	38.47	38.47	3.16%	2,863
May 21, 2026	38.45	38.45	37.29	37.29	37.29	0.36%	115,406
May 20, 2026	36.59	38.74	36.59	37.16	37.16	0.84%	138,764
May 19, 2026	37.90	37.90	36.85	36.85	36.85	2.48%	42,094
May 18, 2026	38.75	38.75	35.96	35.96	35.96	-3.56%	8,970
May 15, 2026	36.61	37.28	35.56	37.28	37.28	4.29%	20,953
May 14, 2026	34.68	37.54	34.68	35.75	35.75	-2.75%	353
May 13, 2026	38.21	38.21	36.76	36.76	36.76	-0.32%	266,953
May 12, 2026	35.85	36.88	35.85	36.88	36.88	-1.83%	85,285
May 11, 2026	38.35	38.35	36.70	37.56	37.56	4.24%	144,230
May 8, 2026	36.03	36.03	34.96	36.03	36.03	1.01%	19,986
May 7, 2026	37.49	37.49	35.67	35.67	35.67	-3.97%	398
May 6, 2026	34.35	38.36	34.35	37.15	37.15	7.33%	289
May 5, 2026	35.69	35.69	34.61	34.61	34.61	-0.04%	117
May 4, 2026	34.64	34.64	33.00	34.63	34.63	-1.63%	304
May 1, 2026	34.59	36.13	32.88	35.20	35.20	-4.90%	683
Apr 30, 2026	36.03	37.01	34.50	37.01	37.01	4.06%	468
Apr 29, 2026	35.64	35.64	33.55	35.57	35.57	4.04%	794
Apr 28, 2026	34.19	35.82	34.19	34.19	34.19	0.70%	301
Apr 27, 2026	34.50	34.50	32.85	33.95	33.95	-3.06%	274
Apr 24, 2026	35.04	35.04	33.24	35.02	35.02	5.17%	683
Apr 23, 2026	32.93	34.02	32.93	33.30	33.30	-4.10%	33,636
Apr 22, 2026	33.06	35.29	31.95	34.73	34.73	-0.25%	844
Apr 21, 2026	35.45	36.48	33.80	34.81	34.81	0.45%	94,608
Apr 20, 2026	35.73	35.73	34.66	34.66	34.66	-5.82%	240,351
Apr 17, 2026	37.13	37.13	36.80	36.80	36.80	-0.43%	21,207
Apr 16, 2026	34.65	36.96	34.38	36.96	36.96	1.80%	596
Apr 15, 2026	37.37	38.08	34.05	36.30	36.30	4.54%	68,140
Apr 14, 2026	36.42	36.42	34.73	34.73	34.73	-3.19%	23,517
Apr 13, 2026	34.53	36.34	34.53	35.87	35.87	4.29%	331
Apr 10, 2026	33.88	35.47	33.88	34.39	34.39	-4.14%	18,825
Apr 9, 2026	35.38	35.88	34.90	35.88	35.88	0.38%	1,238
Apr 8, 2026	36.29	36.70	35.74	35.74	35.74	4.67%	29,614
Apr 7, 2026	34.14	34.14	34.14	34.14	34.14	2.73%	91
Apr 6, 2026	35.55	35.55	31.85	33.24	33.24	-0.25%	7,821
Apr 2, 2026	32.97	35.30	32.97	33.32	33.32	-5.86%	362
Apr 1, 2026	35.39	35.39	34.52	35.39	35.39	7.73%	166
Mar 31, 2026	31.40	33.35	31.40	32.85	32.85	4.88%	96,767
Mar 30, 2026	34.10	34.10	31.33	31.33	31.33	-2.06%	138
Mar 27, 2026	31.95	31.98	31.55	31.98	31.98	-2.47%	27
Mar 26, 2026	34.14	35.04	31.83	32.80	32.80	-3.93%	1,408
Mar 25, 2026	35.93	35.93	33.24	34.14	34.14	2.36%	731,780
Mar 24, 2026	32.00	33.35	32.00	33.35	33.35	2.42%	889
Mar 23, 2026	31.48	32.93	31.48	32.56	32.56	0.27%	445,872
Mar 20, 2026	33.58	33.58	31.46	32.47	32.47	-2.83%	482
Mar 19, 2026	30.30	33.42	30.30	33.42	33.42	1.25%	517