SMGZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	33.91	34.08	33.57	34.08	34.08	-0.50%	14,379
May 11, 2026	34.28	34.42	34.01	34.25	34.25	-0.75%	19,820
May 8, 2026	34.58	34.86	34.30	34.51	34.51	-0.78%	33,238
May 7, 2026	35.55	35.58	34.78	34.78	34.78	-3.44%	30,017
May 6, 2026	36.07	36.38	35.48	36.02	36.02	3.89%	16,818
May 5, 2026	34.93	35.18	34.67	34.67	34.67	0.32%	17,946
May 4, 2026	35.19	35.26	34.43	34.56	34.56	-1.63%	26,728
May 1, 2026	35.39	35.70	35.02	35.13	35.13	0.78%	11,148
Apr 30, 2026	35.10	35.25	34.78	34.86	34.86	0.66%	33,771
Apr 29, 2026	34.75	34.97	34.27	34.63	34.63	-1.00%	12,713
Apr 28, 2026	34.80	35.34	34.12	34.98	34.98	-0.82%	28,126
Apr 27, 2026	35.15	35.33	35.01	35.27	35.27	1.07%	24,475
Apr 24, 2026	34.69	35.02	34.65	34.90	34.90	0.50%	15,435
Apr 23, 2026	34.38	35.05	34.04	34.72	34.72	-1.34%	26,177
Apr 22, 2026	34.98	35.19	34.80	35.19	35.19	1.06%	17,465
Apr 21, 2026	35.28	35.31	34.82	34.82	34.82	-1.89%	23,949
Apr 20, 2026	35.68	36.29	35.45	35.49	35.49	-2.47%	14,221
Apr 17, 2026	36.52	36.96	36.21	36.39	36.39	2.71%	12,648
Apr 16, 2026	35.31	35.83	35.22	35.43	35.43	1.03%	14,970
Apr 15, 2026	34.99	35.36	34.86	35.07	35.07	-0.28%	10,324
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