SMSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.33	16.33	16.00	16.05	16.05	-0.56%	2,902
May 11, 2026	16.00	16.14	16.00	16.14	16.14	4.75%	3,271
May 8, 2026	14.50	15.71	14.50	15.41	15.41	8.58%	2,465
May 5, 2026	14.13	14.90	14.13	14.19	14.19	-5.15%	1,156
May 4, 2026	15.35	15.35	14.96	14.96	14.96	-0.60%	1,826
May 1, 2026	15.28	15.30	14.50	15.05	15.05	3.83%	3,154
Apr 30, 2026	13.66	14.53	13.66	14.50	14.50	0.99%	623
Apr 29, 2026	14.35	14.35	14.35	14.35	14.35	6.08%	1,579
Apr 28, 2026	14.58	14.58	13.53	13.53	13.53	-6.57%	534
Apr 27, 2026	14.00	15.52	14.00	14.48	14.48	3.46%	980
Apr 23, 2026	14.00	14.00	13.80	14.00	14.00	-4.71%	13,065
Apr 22, 2026	14.83	15.42	14.69	14.69	14.69	-4.15%	10,490
Apr 21, 2026	14.41	15.33	14.41	15.33	15.33	9.39%	459
Apr 20, 2026	14.01	14.01	14.01	14.01	14.01	-1.92%	542
Apr 16, 2026	14.60	14.60	14.28	14.28	14.28	2.11%	20,356
Apr 14, 2026	14.27	14.29	13.99	13.99	13.99	-2.13%	2,297
Apr 9, 2026	14.30	14.30	14.10	14.29	14.29	3.96%	1,704
Apr 8, 2026	14.19	14.19	13.50	13.75	13.75	6.75%	2,756
Apr 6, 2026	12.78	12.88	12.78	12.88	12.88	2.75%	358
Apr 2, 2026	12.70	12.70	12.52	12.54	12.54	-3.65%	1,145
Apr 1, 2026	12.45	13.01	12.45	13.01	13.01	6.46%	25,337
Mar 31, 2026	12.40	12.40	12.22	12.22	12.22	-8.60%	2,643
Mar 30, 2026	12.24	13.37	12.24	13.37	13.37	-0.11%	2,843
Mar 27, 2026	13.41	13.41	13.39	13.39	13.39	-2.44%	532
Mar 26, 2026	14.11	14.15	13.72	13.72	13.72	-8.59%	11,749
Mar 25, 2026	14.71	15.01	14.71	15.01	15.01	2.95%	408
Mar 24, 2026	15.15	15.15	14.58	14.58	14.58	-4.39%	15,714
Mar 23, 2026	14.50	15.25	14.50	15.25	15.25	7.13%	74,346
Mar 20, 2026	14.47	14.47	14.24	14.24	14.24	-5.92%	1,309
Mar 19, 2026	13.85	15.13	13.85	15.13	15.13	6.10%	2,561
Mar 18, 2026	14.05	14.26	14.05	14.26	14.26	5.01%	1,330
Mar 17, 2026	13.60	13.60	13.11	13.58	13.58	-4.03%	86,223
Mar 16, 2026	12.50	14.15	12.50	14.15	14.15	8.76%	533
Mar 13, 2026	12.99	13.03	12.99	13.01	13.01	2.20%	2,822
Mar 12, 2026	13.00	13.00	12.73	12.73	12.73	-2.77%	621
Mar 11, 2026	13.15	14.25	13.09	13.09	13.09	-6.15%	1,152
Mar 10, 2026	13.95	13.95	13.95	13.95	13.95	9.67%	1,500
Mar 9, 2026	12.20	12.72	11.79	12.72	12.72	-5.50%	9,668
Mar 6, 2026	14.00	14.00	13.46	13.46	13.46	-3.86%	1,288
Mar 5, 2026	14.79	15.60	14.00	14.00	14.00	-3.45%	12,099
Mar 3, 2026	14.30	14.65	14.30	14.50	14.44	-8.50%	3,800
Feb 27, 2026	15.85	15.85	15.85	15.85	15.78	-2.18%	286
Feb 26, 2026	16.95	16.95	15.89	16.20	16.13	2.79%	1,774
Feb 25, 2026	16.00	16.00	15.76	15.76	15.70	4.30%	686
Feb 23, 2026	14.42	15.50	14.42	15.11	15.05	4.19%	2,537
Feb 20, 2026	15.00	15.25	14.50	14.50	14.44	-2.19%	5,312
Feb 19, 2026	15.11	15.24	14.40	14.83	14.77	-2.13%	1,387
Feb 18, 2026	15.00	15.50	15.00	15.15	15.09	3.06%	3,158
Feb 17, 2026	14.73	14.73	14.70	14.70	14.64	-3.29%	527
Feb 13, 2026	15.02	15.22	15.02	15.20	15.14	1.13%	3,305