SMGZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	34.51	34.78	34.28	34.31	34.31	0.59%	19,188
Jun 24, 2026	33.90	34.28	33.89	34.11	34.11	-0.08%	33,725
Jun 23, 2026	34.19	34.36	34.01	34.14	34.14	-1.79%	58,283
Jun 22, 2026	34.41	34.83	34.32	34.76	34.76	0.55%	32,862
Jun 18, 2026	34.56	34.67	34.33	34.57	34.57	0.66%	22,397
Jun 17, 2026	34.91	34.91	34.30	34.35	34.35	-1.18%	20,508
Jun 16, 2026	34.90	34.93	34.69	34.76	34.76	1.03%	12,328
Jun 15, 2026	34.87	34.87	34.40	34.40	34.40	0.86%	14,231
Jun 12, 2026	33.99	34.17	33.80	34.11	34.11	0.10%	59,663
Jun 11, 2026	33.27	34.08	33.14	34.07	34.07	2.39%	119,593
Jun 10, 2026	33.48	33.79	33.23	33.28	33.28	-0.61%	6,937
Jun 9, 2026	33.85	34.04	33.06	33.48	33.48	-0.39%	16,906
Jun 8, 2026	33.67	33.82	33.49	33.61	33.61	0.66%	13,919
Jun 5, 2026	33.98	33.99	33.28	33.39	33.39	-1.48%	22,257
Jun 4, 2026	34.07	34.10	33.85	33.89	33.89	1.93%	21,660
Jun 3, 2026	33.18	33.43	33.08	33.25	33.25	-0.18%	15,185
Jun 2, 2026	33.12	33.36	33.12	33.31	33.31	1.62%	49,905
Jun 1, 2026	32.87	32.98	32.68	32.78	32.78	-1.68%	24,367
May 29, 2026	33.34	33.65	32.97	33.34	33.34	0.33%	32,169