SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	42.65	43.03	41.46	42.51	-	-0.34%	197,930
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
Jun 26, 2026	41.98	41.98	39.21	39.21	39.21	-1.98%	148,298
Jun 25, 2026	38.93	40.00	38.93	40.00	40.00	3.39%	21,673
Jun 24, 2026	38.69	40.54	38.69	38.69	38.69	-3.08%	190
Jun 23, 2026	39.44	39.92	39.44	39.92	39.92	-5.27%	70,837
Jun 22, 2026	42.11	43.04	41.13	42.14	42.14	-4.17%	21,281
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