SM Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jul 1, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 30, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 27, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 26, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 25, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 24, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 23, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 20, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 18, 2025	15.54	15.54	15.54	15.54	15.54	-	6
Jun 17, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 16, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 13, 2025	15.54	15.54	15.54	15.54	15.54	-	1
Jun 12, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 11, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 10, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 9, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 6, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 5, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 4, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 3, 2025	15.54	15.54	15.54	15.54	15.54	-	-
Jun 2, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 30, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 29, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 28, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 27, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 23, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 22, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 21, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 20, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 19, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 16, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 15, 2025	15.54	15.54	15.54	15.54	15.54	-	-
May 14, 2025	15.54	15.54	15.54	15.54	15.54	0.24%	100
May 13, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 12, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 9, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 8, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 7, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 6, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 5, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 2, 2025	15.50	15.50	15.50	15.50	15.50	-	-
May 1, 2025	15.50	15.50	15.50	15.50	15.50	-	-
Apr 30, 2025	15.50	15.50	15.50	15.50	15.50	-	-
Apr 29, 2025	15.50	15.50	15.50	15.50	15.50	9.93%	100
Apr 28, 2025	14.10	14.10	14.10	14.10	14.10	-	-
Apr 25, 2025	14.10	14.10	14.10	14.10	14.10	-	-
Apr 24, 2025	14.10	14.10	14.10	14.10	14.10	-	-
Apr 23, 2025	14.10	14.10	14.10	14.10	14.10	-	-
Apr 22, 2025	14.10	14.10	14.10	14.10	14.10	-	-