SMSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.55	9.57	9.54	9.57	9.57	-0.10%	38,345
Mar 26, 2026	9.58	9.58	9.53	9.58	9.58	-1.14%	176,913
Mar 25, 2026	9.68	9.70	9.68	9.69	9.69	0.10%	1,348
Mar 24, 2026	9.63	9.68	9.63	9.68	9.68	0.83%	10,150
Mar 23, 2026	9.88	9.88	9.52	9.60	9.60	-	37,286
Mar 20, 2026	9.95	9.95	9.60	9.60	9.60	-11.11%	13,808
Mar 19, 2026	10.66	10.80	10.66	10.80	10.80	-3.61%	2,738
Mar 18, 2026	11.45	11.45	11.21	11.21	11.21	1.40%	389
Mar 17, 2026	11.09	11.09	11.05	11.05	11.05	1.75%	399
Mar 16, 2026	10.86	10.88	10.83	10.86	10.86	3.92%	1,578
Mar 13, 2026	10.26	10.47	10.26	10.45	10.45	-0.67%	1,557
Mar 12, 2026	10.79	10.80	10.52	10.52	10.52	-3.75%	10,559
Mar 11, 2026	10.93	10.93	10.93	10.93	10.93	-2.50%	438
Mar 10, 2026	11.20	11.21	11.04	11.21	11.21	2.28%	21,238
Mar 9, 2026	10.92	10.96	10.90	10.96	10.96	-4.27%	2,637
Mar 6, 2026	11.41	11.66	11.38	11.45	11.45	-0.36%	3,015
Mar 5, 2026	11.24	11.49	11.24	11.49	11.49	5.03%	977
Mar 4, 2026	10.92	10.96	10.92	10.94	10.94	-2.15%	3,768
Mar 3, 2026	11.13	11.19	11.10	11.18	11.18	-5.57%	84,430
Mar 2, 2026	11.88	11.88	11.84	11.84	11.84	-3.03%	7,823
Feb 27, 2026	12.24	12.24	12.21	12.21	12.21	2.61%	2,830
Feb 26, 2026	11.92	11.92	11.88	11.90	11.90	-2.46%	38,457
Feb 25, 2026	12.21	12.22	12.18	12.20	12.20	-2.17%	4,275
Feb 24, 2026	12.34	12.48	12.20	12.47	12.47	-1.66%	1,116
Feb 23, 2026	12.71	12.71	12.65	12.68	12.68	0.56%	6,914
Feb 20, 2026	12.62	12.65	12.60	12.61	12.61	-2.10%	115,697
Feb 19, 2026	13.00	13.10	12.88	12.88	12.88	-0.69%	6,781
Feb 18, 2026	12.80	13.00	12.80	12.97	12.97	-0.15%	66,573
Feb 17, 2026	12.75	13.00	12.75	12.99	12.99	-0.08%	4,624
Feb 13, 2026	12.76	13.00	12.76	13.00	13.00	2.52%	3,436
Feb 12, 2026	12.69	12.69	12.68	12.68	12.68	-0.55%	2,194
Feb 11, 2026	12.75	12.76	12.75	12.75	12.75	-0.16%	1,021
Feb 10, 2026	12.80	12.80	12.75	12.77	12.77	-0.08%	3,943
Feb 6, 2026	12.50	12.78	12.50	12.78	12.78	2.67%	1,747
Feb 5, 2026	12.45	12.45	12.45	12.45	12.45	4.25%	717
Feb 4, 2026	11.70	12.10	11.70	11.94	11.94	-1.89%	43,639
Feb 3, 2026	12.17	12.17	12.17	12.17	12.17	-1.85%	1,158
Feb 2, 2026	12.37	12.41	12.33	12.40	12.40	-0.80%	3,574
Jan 30, 2026	12.42	12.52	12.42	12.50	12.50	-1.88%	15,212
Jan 29, 2026	12.92	12.92	12.66	12.74	12.74	-1.30%	121,325
Jan 28, 2026	12.88	12.92	12.88	12.91	12.91	-1.31%	3,903
Jan 27, 2026	13.05	13.12	13.00	13.08	13.08	-2.53%	94,541
Jan 26, 2026	13.48	13.48	13.24	13.42	13.42	-1.11%	61,380
Jan 23, 2026	13.35	13.57	13.35	13.57	13.57	-1.84%	593
Jan 22, 2026	13.37	13.83	13.37	13.83	13.83	4.25%	1,778
Jan 21, 2026	13.08	13.26	12.89	13.26	13.26	-1.33%	589
Jan 20, 2026	13.50	14.10	13.44	13.44	13.44	1.97%	14,450
Jan 16, 2026	13.19	13.21	13.17	13.18	13.18	-1.05%	12,585
Jan 15, 2026	13.33	13.33	13.31	13.32	13.32	2.38%	3,409
Jan 14, 2026	13.04	13.04	12.99	13.01	13.01	0.66%	29,822