SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.45	43.97	40.45	43.97	43.97	6.55%	30,017
Jun 17, 2026	41.22	41.27	40.27	41.27	41.27	1.15%	164
Jun 16, 2026	40.80	40.80	40.80	40.80	40.80	1.07%	38,719
Jun 15, 2026	40.48	40.48	39.88	40.36	40.36	-1.46%	2,580
Jun 12, 2026	39.79	42.16	39.79	40.96	40.96	2.18%	67,674
Jun 11, 2026	38.13	40.09	38.13	40.09	40.09	5.93%	258
Jun 10, 2026	38.74	38.74	37.84	37.84	37.84	-2.54%	15,761
Jun 9, 2026	38.74	39.07	38.74	38.83	38.83	0.89%	168
Jun 8, 2026	39.63	39.63	38.49	38.49	38.49	-2.90%	58,661
Jun 5, 2026	38.19	39.64	38.19	39.64	39.64	-0.24%	105,899
Jun 4, 2026	39.75	39.75	37.87	39.73	39.73	5.11%	18,186
Jun 3, 2026	39.64	40.12	37.80	37.80	37.80	-1.13%	19,977
Jun 2, 2026	39.30	39.30	37.69	38.23	38.23	0.59%	62,539
Jun 1, 2026	38.77	38.77	36.26	38.01	38.01	3.91%	158
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