SNMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.28	13.28	13.28	13.28	13.19	1.27%	24,819
Mar 25, 2026	13.12	13.12	13.12	13.12	13.03	-0.33%	14,317
Mar 23, 2026	13.16	13.16	13.16	13.16	13.07	1.86%	2,872
Mar 19, 2026	12.91	12.92	12.91	12.92	12.83	-6.10%	17,407
Mar 17, 2026	13.76	13.76	13.76	13.76	13.67	1.62%	15,995
Mar 16, 2026	13.70	13.70	13.54	13.54	13.45	0.22%	8,830
Mar 13, 2026	13.51	13.51	13.51	13.51	13.42	-3.71%	3,434
Mar 12, 2026	13.97	14.03	13.97	14.03	13.94	2.87%	4,624
Mar 9, 2026	13.57	13.71	13.55	13.64	13.55	-0.56%	10,839
Mar 6, 2026	13.43	13.79	13.43	13.72	13.62	0.85%	43,452
Mar 5, 2026	13.25	13.66	13.25	13.60	13.51	-0.66%	19,638
Mar 4, 2026	13.69	13.69	13.69	13.69	13.60	-0.65%	6,780
Mar 3, 2026	13.80	13.80	13.78	13.78	13.69	-2.01%	3,826
Mar 2, 2026	14.06	14.06	14.06	14.06	13.97	-0.05%	6,395
Feb 27, 2026	14.00	14.07	14.00	14.07	13.98	-0.48%	1,391
Feb 25, 2026	14.15	14.18	14.14	14.14	14.04	-0.46%	5,482
Feb 23, 2026	14.20	14.20	14.20	14.20	14.11	-1.09%	6,039
Feb 20, 2026	14.80	14.80	14.35	14.36	14.27	-0.01%	7,746
Feb 19, 2026	14.39	14.39	14.36	14.36	14.27	-0.68%	11,622
Feb 18, 2026	14.45	14.52	14.45	14.46	14.36	-0.41%	11,050
Feb 17, 2026	14.48	14.52	14.48	14.52	14.42	0.41%	12,866
Feb 13, 2026	14.51	14.54	14.44	14.46	14.36	0.91%	8,499
Feb 12, 2026	14.33	14.33	14.33	14.33	14.24	-2.72%	15,889
Feb 11, 2026	14.73	14.73	14.73	14.73	14.63	-2.46%	16,200
Feb 10, 2026	14.87	15.10	14.87	15.10	15.00	1.93%	12,248
Feb 9, 2026	14.82	14.82	14.82	14.82	14.72	2.99%	7,522
Feb 6, 2026	14.39	14.39	14.39	14.39	14.29	2.03%	13,521
Feb 5, 2026	14.10	14.10	14.10	14.10	14.01	-2.35%	9,557
Feb 4, 2026	14.44	14.44	14.44	14.44	14.34	3.29%	3,993
Feb 3, 2026	13.95	13.98	13.95	13.98	13.89	1.67%	10,365
Feb 2, 2026	13.72	13.75	13.72	13.75	13.66	0.95%	13,547
Jan 30, 2026	13.76	13.76	13.62	13.62	13.53	-1.70%	10,521
Jan 29, 2026	13.86	13.86	13.73	13.86	13.76	-1.00%	2,684
Jan 28, 2026	14.01	14.01	14.00	14.00	13.90	-1.96%	16,845
Jan 27, 2026	14.28	14.28	14.28	14.28	14.18	-	14,045
Jan 26, 2026	14.19	14.28	14.11	14.28	14.18	0.53%	7,287
Jan 23, 2026	14.12	14.20	14.12	14.20	14.11	0.42%	4,013
Jan 22, 2026	14.14	14.14	14.14	14.14	14.05	2.17%	12,393
Jan 21, 2026	13.54	13.84	13.54	13.84	13.75	3.05%	21,798
Jan 20, 2026	13.48	13.48	13.43	13.43	13.34	-0.96%	2,554
Jan 16, 2026	13.75	13.75	13.56	13.56	13.47	-0.73%	14,484
Jan 15, 2026	13.65	13.66	13.65	13.66	13.57	-0.11%	14,210
Jan 14, 2026	13.88	13.88	13.68	13.68	13.58	-8.20%	42,363
Jan 8, 2026	14.81	14.90	14.81	14.90	14.80	0.72%	3,539
Jan 7, 2026	14.85	14.85	14.75	14.79	14.69	1.86%	4,766
Jan 5, 2026	14.52	14.52	14.52	14.52	14.42	3.27%	2,391
Jan 2, 2026	14.14	14.14	14.06	14.06	13.97	1.15%	12,591
Dec 31, 2025	13.82	13.98	13.82	13.90	13.81	-1.91%	10,082
Dec 30, 2025	14.21	14.21	14.10	14.17	14.08	-1.76%	22,904
Dec 29, 2025	14.52	14.52	14.30	14.42	14.33	-1.14%	33,705