SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	45.54	46.78	44.16	45.54	-	-2.54%	13
Sep 4, 2026	42.60	46.73	42.60	46.73	46.73	4.18%	186,719
Sep 3, 2026	46.25	46.95	43.01	44.85	44.85	3.04%	279
Sep 2, 2026	44.00	44.00	42.16	43.53	43.53	1.38%	136,762
Sep 1, 2026	43.29	43.29	41.86	42.93	42.93	0.13%	2,098
Aug 31, 2026	42.88	43.25	42.13	42.88	42.88	-1.21%	482
Aug 28, 2026	43.25	43.44	43.12	43.40	43.40	0.20%	298
Aug 27, 2026	42.97	43.31	42.28	43.31	43.31	0.74%	390
Aug 26, 2026	40.99	43.00	40.99	43.00	43.00	1.69%	495
Aug 25, 2026	42.26	42.28	39.53	42.28	42.28	2.92%	8,531
Aug 24, 2026	41.65	42.16	39.15	41.08	41.08	0.06%	1,840
Aug 21, 2026	41.62	42.78	41.06	41.06	41.06	1.33%	384
Aug 20, 2026	41.75	42.93	40.52	40.52	40.52	-3.64%	690
Aug 19, 2026	42.19	42.67	40.60	42.05	42.05	-0.07%	503
Aug 18, 2026	45.00	45.00	42.08	42.08	42.08	-4.86%	934
Aug 17, 2026	43.56	44.79	43.09	44.22	44.22	-0.52%	15,695
Aug 14, 2026	43.37	44.54	43.37	44.46	44.46	0.13%	73
Aug 13, 2026	44.45	44.45	44.40	44.40	44.40	0.87%	176,061
Aug 12, 2026	45.85	45.85	44.02	44.02	44.02	1.61%	26,148
Aug 11, 2026	43.36	43.36	41.67	43.32	43.32	-0.75%	2,447
Aug 10, 2026	44.35	44.35	40.11	43.65	43.65	-0.79%	216,737
Aug 7, 2026	42.87	43.99	42.87	43.99	43.99	2.34%	617
Aug 6, 2026	45.49	45.49	42.41	42.99	42.99	6.72%	5,060
Aug 5, 2026	45.03	45.03	40.04	40.28	40.28	-1.50%	3,535
Aug 4, 2026	39.88	42.62	39.60	40.89	40.89	-5.10%	1,630
Aug 3, 2026	41.91	43.09	41.34	43.09	43.09	2.72%	78,181
Jul 31, 2026	44.13	44.13	41.95	41.95	41.95	-2.47%	18,414
Jul 30, 2026	44.50	44.50	41.52	43.01	43.01	-0.05%	64,476
Jul 29, 2026	42.65	43.03	41.46	43.03	43.03	0.89%	198,122
Jul 28, 2026	44.05	44.05	42.66	42.66	42.66	-1.72%	352,180
Jul 27, 2026	45.31	45.31	43.40	43.40	43.40	-2.38%	700
Jul 24, 2026	44.46	44.46	44.46	44.46	44.46	1.26%	52,509
Jul 23, 2026	43.95	43.95	43.91	43.91	43.91	-1.73%	99
Jul 22, 2026	40.97	44.68	40.97	44.68	44.68	2.59%	1,100
Jul 21, 2026	43.55	43.55	43.55	43.55	43.55	0.89%	10,268
Jul 20, 2026	42.73	43.17	42.63	43.17	43.17	1.36%	271
Jul 17, 2026	41.45	42.59	41.45	42.59	42.59	-2.73%	101
Jul 16, 2026	43.75	44.48	42.65	43.79	43.79	1.40%	404
Jul 15, 2026	44.40	44.40	43.18	43.18	43.18	2.09%	80
Jul 14, 2026	43.34	43.52	42.30	42.30	42.30	-0.28%	23,343
Jul 13, 2026	43.58	43.58	42.41	42.41	42.41	0.48%	14
Jul 10, 2026	44.63	44.63	42.21	42.21	42.21	0.81%	19,869
Jul 9, 2026	44.68	44.68	41.85	41.87	41.87	0.01%	12,427
Jul 8, 2026	43.25	43.25	41.40	41.87	41.87	-0.68%	9,637
Jul 7, 2026	42.15	42.15	40.86	42.15	42.15	-2.80%	15,151
Jul 6, 2026	43.35	43.37	41.68	43.37	43.37	5.17%	476
Jul 2, 2026	41.76	41.76	40.76	41.24	41.24	0.07%	113
Jul 1, 2026	40.62	41.23	40.62	41.21	41.21	3.11%	16,080
Jun 30, 2026	41.88	41.88	37.38	39.97	39.97	-1.17%	89,845
Jun 29, 2026	41.92	41.92	38.92	40.44	40.44	3.14%	734