SMGZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.80	35.04	34.80	34.91	34.91	0.84%	11,009
Sep 3, 2026	34.69	34.71	34.26	34.62	34.62	0.58%	16,193
Sep 2, 2026	34.76	34.76	34.34	34.42	34.42	-0.49%	13,900
Sep 1, 2026	35.17	35.18	34.57	34.59	34.59	-2.56%	12,803
Aug 31, 2026	35.49	35.54	35.18	35.50	35.50	-0.05%	25,850
Aug 28, 2026	35.78	35.78	35.47	35.52	35.52	-0.96%	6,496
Aug 27, 2026	35.96	35.96	35.72	35.86	35.86	0.14%	7,800
Aug 26, 2026	36.15	36.25	35.77	35.81	35.81	-0.22%	12,809
Aug 25, 2026	35.84	35.99	35.84	35.89	35.89	0.48%	9,043
Aug 24, 2026	35.85	35.90	35.68	35.72	35.72	0.20%	14,760
Aug 21, 2026	35.75	36.07	35.55	35.65	35.65	1.08%	17,961
Aug 20, 2026	35.44	35.48	35.25	35.27	35.27	-0.34%	6,537
Aug 19, 2026	35.52	35.52	35.35	35.39	35.39	-0.17%	10,124
Aug 18, 2026	35.52	35.52	35.34	35.45	35.45	-1.25%	10,947
Aug 17, 2026	35.77	35.95	35.76	35.90	35.90	1.04%	13,039
Aug 14, 2026	35.40	35.56	35.37	35.53	35.53	0.17%	7,581
Aug 13, 2026	35.60	35.60	35.35	35.47	35.47	-1.03%	8,439
Aug 12, 2026	36.11	36.19	35.84	35.84	35.84	0.20%	11,205
Aug 11, 2026	36.29	36.47	35.73	35.77	35.77	-1.38%	15,363
Aug 10, 2026	36.51	36.55	36.23	36.27	36.27	-0.85%	10,812
Aug 7, 2026	36.80	36.84	36.49	36.58	36.58	0.88%	20,670
Aug 6, 2026	36.52	36.58	36.11	36.26	36.26	-0.66%	21,911
Aug 5, 2026	36.71	36.81	36.47	36.50	36.50	0.03%	10,483
Aug 4, 2026	36.60	36.61	36.32	36.49	36.49	1.81%	16,859
Aug 3, 2026	35.92	36.01	35.71	35.84	35.84	-0.22%	9,569
Jul 31, 2026	35.78	35.92	35.58	35.92	35.92	0.08%	15,662
Jul 30, 2026	35.65	35.89	35.52	35.89	35.89	3.49%	15,188
Jul 29, 2026	34.82	35.12	34.59	34.68	34.68	-1.98%	15,388
Jul 28, 2026	35.35	35.60	35.27	35.38	35.38	-0.51%	23,749
Jul 27, 2026	35.85	35.85	35.39	35.56	35.56	-0.61%	15,976
Jul 24, 2026	35.76	35.90	35.64	35.78	35.78	1.91%	9,705
Jul 23, 2026	35.32	35.64	34.91	35.11	35.11	-2.80%	21,314
Jul 22, 2026	36.08	36.18	36.06	36.12	36.12	2.21%	11,374
Jul 21, 2026	35.05	35.39	34.89	35.34	35.34	2.53%	10,910
Jul 20, 2026	34.77	34.77	34.42	34.47	34.47	-0.30%	13,262
Jul 17, 2026	34.28	34.65	34.26	34.57	34.57	0.42%	10,750
Jul 16, 2026	34.53	34.60	34.34	34.43	34.43	0.95%	11,756
Jul 15, 2026	34.00	34.44	33.88	34.10	34.10	2.00%	13,685
Jul 14, 2026	33.74	33.81	33.23	33.43	33.43	0.22%	33,543
Jul 13, 2026	33.56	33.67	33.33	33.36	33.36	-1.13%	19,625
Jul 10, 2026	33.49	33.92	33.46	33.74	33.74	0.63%	22,276
Jul 9, 2026	33.24	33.64	33.24	33.53	33.53	2.57%	18,332
Jul 8, 2026	32.92	33.07	32.51	32.69	32.69	-3.43%	27,527
Jul 7, 2026	34.60	34.62	33.82	33.85	33.85	-3.17%	22,446
Jul 6, 2026	34.67	34.97	34.55	34.96	34.96	0.57%	14,517
Jul 2, 2026	34.88	35.08	34.60	34.76	34.76	1.64%	10,386
Jul 1, 2026	34.04	34.39	33.86	34.20	34.20	0.21%	18,754
Jun 30, 2026	34.28	34.41	33.94	34.13	34.13	0.86%	22,136
Jun 29, 2026	33.44	33.84	33.40	33.84	33.84	-0.40%	12,833
Jun 26, 2026	34.01	34.19	33.90	33.98	33.98	-0.98%	9,834