SMGZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	35.03	35.39	34.64	35.17	35.17	1.03%	10,563
Apr 13, 2026	34.33	34.93	34.27	34.81	34.81	2.32%	35,497
Apr 10, 2026	34.16	34.74	33.84	34.02	34.02	-0.53%	11,721
Apr 9, 2026	33.84	34.39	33.67	34.20	34.20	1.48%	20,990
Apr 8, 2026	34.31	34.43	33.21	33.70	33.70	5.18%	17,126
Apr 7, 2026	31.98	32.29	31.46	32.04	32.04	-2.73%	38,649
Apr 6, 2026	32.10	32.94	32.03	32.94	32.76	2.52%	30,352
Apr 2, 2026	31.24	32.42	31.24	32.13	31.95	-0.74%	27,966
Apr 1, 2026	31.82	32.48	31.82	32.37	32.19	4.93%	19,125
Mar 31, 2026	30.89	31.10	30.33	30.85	30.68	1.88%	35,908
Mar 30, 2026	30.68	30.68	29.96	30.28	30.11	-1.53%	49,884
Mar 27, 2026	30.72	31.22	30.66	30.75	30.58	-0.81%	42,922
Mar 26, 2026	31.15	31.68	31.00	31.00	30.83	-1.81%	81,687
Mar 25, 2026	31.74	31.88	31.55	31.57	31.40	3.37%	39,111
Mar 24, 2026	30.39	30.80	30.37	30.54	30.37	0.49%	38,491
Mar 23, 2026	30.18	31.23	30.12	30.39	30.22	6.88%	60,013
Mar 20, 2026	29.77	29.77	28.29	28.44	28.28	-11.22%	46,219
Mar 19, 2026	31.42	32.21	31.38	32.03	31.85	-0.81%	121,978
Mar 18, 2026	32.98	33.50	32.29	32.29	32.11	-1.01%	425,419
Mar 17, 2026	32.72	33.03	32.55	32.62	32.44	0.96%	166,096
Mar 16, 2026	32.45	32.50	32.07	32.31	32.13	1.89%	36,608
Mar 13, 2026	32.43	32.60	31.71	31.71	31.53	-5.20%	45,074
Mar 12, 2026	33.81	34.05	33.45	33.45	33.27	-1.41%	20,685
Mar 11, 2026	35.35	35.35	33.38	33.93	33.74	-4.02%	36,057
Mar 10, 2026	35.46	35.87	35.35	35.35	35.15	-0.08%	21,611
Mar 9, 2026	34.67	35.73	34.67	35.38	35.18	-0.42%	29,944
Mar 6, 2026	35.34	35.92	35.34	35.53	35.33	-0.39%	15,220
Mar 5, 2026	36.06	36.42	35.34	35.67	35.47	-2.38%	22,973
Mar 4, 2026	35.95	36.75	35.95	36.54	36.34	1.63%	21,471
Mar 3, 2026	35.79	36.10	35.32	35.96	35.76	-2.77%	25,178
Mar 2, 2026	36.78	37.18	36.71	36.98	36.78	-1.54%	22,378
Feb 27, 2026	37.22	37.93	37.17	37.56	37.35	1.24%	28,648
Feb 26, 2026	37.15	37.15	36.86	37.10	36.90	-0.72%	25,449
Feb 25, 2026	36.99	37.51	36.76	37.37	37.16	0.54%	38,581
Feb 24, 2026	36.96	37.51	36.96	37.17	36.96	-0.08%	19,829
Feb 23, 2026	37.21	37.44	36.99	37.20	36.99	-0.07%	12,127
Feb 20, 2026	37.06	37.38	36.96	37.23	37.02	0.61%	8,477
Feb 19, 2026	36.10	37.01	36.10	37.00	36.80	2.13%	17,398
Feb 18, 2026	36.28	36.74	36.22	36.23	36.03	-0.71%	20,421
Feb 17, 2026	36.15	36.76	35.97	36.49	36.29	0.03%	14,028
Feb 13, 2026	36.12	36.69	36.08	36.48	36.28	0.88%	21,241
Feb 12, 2026	36.63	36.71	35.66	36.16	35.96	-1.12%	31,112
Feb 11, 2026	36.73	36.80	36.33	36.57	36.37	1.20%	11,690
Feb 10, 2026	36.25	36.36	36.03	36.14	35.94	-1.51%	24,960
Feb 9, 2026	36.43	36.74	36.43	36.69	36.49	1.94%	12,417
Feb 6, 2026	35.79	36.03	35.32	35.99	35.79	2.04%	9,736
Feb 5, 2026	35.49	35.50	35.03	35.27	35.08	-0.20%	20,551
Feb 4, 2026	35.79	35.79	35.20	35.34	35.14	-1.20%	23,160
Feb 3, 2026	35.34	35.78	35.24	35.77	35.57	1.23%	15,204
Feb 2, 2026	35.01	35.66	34.93	35.34	35.14	0.79%	69,657