SMGZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.25	35.71	35.23	35.56	35.56	3.52%	55,034
Nov 6, 2026	34.64	34.72	34.32	34.35	34.35	-1.35%	339,039
Nov 5, 2026	36.36	36.38	34.81	34.82	34.82	-4.60%	104,177
Nov 4, 2026	36.52	36.80	36.35	36.50	36.50	0.09%	19,950
Nov 3, 2026	36.79	36.83	36.41	36.47	36.47	-1.49%	75,860
Nov 2, 2026	36.90	37.22	36.78	37.02	37.02	1.98%	25,249
Oct 30, 2026	36.42	36.52	36.22	36.30	36.30	-1.55%	44,140
Oct 29, 2026	36.65	37.04	36.63	36.87	36.87	1.74%	20,467
Oct 28, 2026	36.32	36.39	36.01	36.24	36.24	0.61%	20,397
Oct 27, 2026	35.75	36.03	35.73	36.02	36.02	0.70%	35,859
Oct 26, 2026	35.64	35.93	35.59	35.77	35.77	1.97%	36,445
Oct 23, 2026	35.14	35.20	35.03	35.08	35.08	-0.79%	21,694
Oct 22, 2026	36.05	36.08	35.09	35.36	35.36	-1.56%	24,570
Oct 21, 2026	36.27	36.31	35.82	35.92	35.92	-0.14%	55,239
Oct 20, 2026	35.21	35.97	35.21	35.97	35.97	0.67%	17,486
Oct 19, 2026	35.86	35.86	35.47	35.73	35.73	-0.21%	15,914
Oct 16, 2026	36.39	36.48	35.75	35.81	35.81	-0.62%	20,965
Oct 15, 2026	36.05	36.60	35.89	36.45	36.03	0.69%	18,721
Oct 14, 2026	35.07	36.32	35.07	36.20	35.78	-0.93%	18,497
Oct 13, 2026	36.44	36.57	36.05	36.54	36.12	-0.49%	15,468
Oct 12, 2026	36.76	36.86	36.71	36.72	36.30	0.63%	19,136
Oct 9, 2026	36.57	36.70	36.32	36.49	36.07	0.52%	19,427
Oct 8, 2026	36.16	36.43	35.70	36.30	35.88	-1.49%	39,380
Oct 7, 2026	37.14	37.14	36.71	36.85	36.42	-2.87%	23,744
Oct 6, 2026	38.03	38.13	37.93	37.94	37.50	0.21%	17,704
Oct 5, 2026	37.51	38.02	37.37	37.86	37.42	0.66%	18,996
Oct 2, 2026	37.40	37.63	37.29	37.61	37.18	1.13%	12,770
Oct 1, 2026	37.39	37.67	36.95	37.19	36.76	-1.09%	18,305
Sep 30, 2026	38.02	38.02	37.50	37.60	37.17	-0.40%	30,981
Sep 29, 2026	38.21	38.21	37.53	37.75	37.31	-0.32%	20,467
Sep 28, 2026	37.86	38.15	37.65	37.87	37.43	0.58%	24,777
Sep 25, 2026	37.33	37.76	37.18	37.65	37.21	2.28%	14,202
Sep 24, 2026	36.84	36.92	36.60	36.81	36.38	-0.46%	24,892
Sep 23, 2026	36.56	37.10	36.47	36.98	36.55	-1.15%	17,880
Sep 22, 2026	37.04	37.98	36.67	37.41	36.98	7.35%	16,491
Sep 21, 2026	34.49	34.95	34.32	34.85	34.45	2.17%	34,625
Sep 18, 2026	34.13	34.19	33.78	34.11	33.72	-0.03%	26,303
Sep 17, 2026	34.79	34.80	34.09	34.12	33.73	-0.35%	28,412
Sep 16, 2026	34.35	34.58	33.97	34.24	33.84	0.32%	21,588
Sep 15, 2026	34.10	34.19	34.00	34.13	33.74	0.52%	21,341
Sep 14, 2026	34.02	34.10	33.88	33.96	33.56	-1.55%	27,626
Sep 11, 2026	34.61	34.62	34.49	34.49	34.09	1.29%	16,137
Sep 10, 2026	33.91	34.23	33.80	34.05	33.66	-0.61%	49,881
Sep 9, 2026	34.70	34.80	34.22	34.26	33.86	-2.78%	692,105
Sep 8, 2026	35.67	35.67	35.22	35.24	34.83	0.95%	16,493
Sep 4, 2026	34.80	35.04	34.80	34.91	34.51	0.84%	11,009
Sep 3, 2026	34.69	34.71	34.26	34.62	34.22	0.58%	16,193
Sep 2, 2026	34.76	34.76	34.34	34.42	34.02	-0.49%	13,900
Sep 1, 2026	35.17	35.18	34.57	34.59	34.19	-2.56%	12,803
Aug 31, 2026	35.49	35.54	35.18	35.50	35.09	-0.05%	25,850