SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.60	20.82	20.60	20.82	20.82	1.12%	3,800
Dec 23, 2024	20.58	20.59	20.40	20.59	20.59	1.03%	24,512
Dec 20, 2024	20.22	20.54	20.09	20.38	20.38	0.79%	42,421
Dec 19, 2024	20.48	20.48	20.22	20.22	20.22	-0.54%	22,300
Dec 18, 2024	20.68	20.80	20.33	20.33	20.33	-1.88%	38,700
Dec 17, 2024	20.71	20.72	20.59	20.72	20.72	0.14%	8,034
Dec 16, 2024	20.64	20.71	20.64	20.69	20.69	0.49%	37,900
Dec 13, 2024	20.63	20.63	20.50	20.59	20.59	0.54%	41,143
Dec 12, 2024	20.62	20.63	20.44	20.48	20.48	-0.68%	32,231
Dec 11, 2024	20.65	20.65	20.53	20.62	20.62	0.54%	15,632
Dec 10, 2024	20.60	20.60	20.48	20.51	20.51	-0.24%	15,200
Dec 9, 2024	20.70	20.70	20.50	20.56	20.56	-0.53%	27,941
Dec 6, 2024	20.48	20.69	20.48	20.67	20.67	1.32%	25,033
Dec 5, 2024	20.51	20.51	20.40	20.40	20.40	-0.78%	71,800
Dec 4, 2024	20.49	20.56	20.46	20.56	20.56	0.98%	23,100
Dec 3, 2024	20.33	20.36	20.29	20.36	20.36	0.20%	13,400
Dec 2, 2024	20.33	20.35	20.30	20.32	20.32	0.05%	31,221
Nov 29, 2024	20.21	20.35	20.15	20.31	20.31	-0.59%	43,600
Nov 28, 2024	20.41	20.59	20.28	20.43	20.26	0.84%	21,449
Nov 27, 2024	20.46	20.46	20.23	20.26	20.09	-0.98%	34,740
Nov 26, 2024	20.40	20.47	20.39	20.46	20.29	1.29%	23,900
Nov 25, 2024	20.23	20.31	20.18	20.20	20.04	0.20%	18,133
Nov 22, 2024	20.09	20.17	20.09	20.16	19.99	0.50%	36,300
Nov 21, 2024	20.13	20.13	19.87	20.06	19.89	0.10%	29,307
Nov 20, 2024	20.07	20.07	19.91	20.04	19.87	0.35%	13,018
Nov 19, 2024	19.90	20.01	19.84	19.97	19.80	-	18,145
Nov 18, 2024	20.06	20.06	19.95	19.97	19.80	-0.20%	25,331
Nov 15, 2024	19.98	20.05	19.95	20.01	19.84	-0.84%	22,300
Nov 14, 2024	20.31	20.32	20.16	20.18	20.01	-0.44%	19,200
Nov 13, 2024	20.25	20.31	20.22	20.27	20.10	0.45%	25,217
Nov 12, 2024	20.29	20.29	20.14	20.18	20.01	-0.35%	69,645
Nov 11, 2024	20.34	20.34	20.20	20.25	20.08	0.40%	28,600
Nov 8, 2024	20.01	20.21	20.01	20.17	20.00	1.10%	21,200
Nov 7, 2024	19.92	19.96	19.83	19.95	19.78	0.20%	20,000
Nov 6, 2024	19.87	19.92	19.76	19.91	19.74	3.48%	43,845
Nov 5, 2024	19.17	19.26	19.14	19.24	19.08	0.47%	10,300
Nov 4, 2024	19.24	19.24	19.10	19.15	18.99	-0.73%	38,200
Nov 1, 2024	19.25	19.39	19.25	19.29	19.13	0.57%	37,900
Oct 31, 2024	19.45	19.50	19.18	19.18	19.02	-2.69%	24,642
Oct 30, 2024	19.73	19.83	19.69	19.71	19.37	-0.71%	22,900
Oct 29, 2024	19.73	19.89	19.73	19.85	19.51	0.30%	9,145
Oct 28, 2024	19.84	19.85	19.79	19.79	19.45	0.25%	32,500
Oct 25, 2024	19.71	19.85	19.71	19.74	19.40	0.36%	20,647
Oct 24, 2024	19.65	19.68	19.60	19.67	19.33	0.61%	8,200
Oct 23, 2024	19.64	19.67	19.47	19.55	19.22	-0.56%	23,300
Oct 22, 2024	19.66	19.66	19.59	19.66	19.32	-0.30%	25,800
Oct 21, 2024	19.74	19.75	19.66	19.72	19.38	-	19,647
Oct 18, 2024	19.75	19.75	19.68	19.72	19.38	0.20%	32,204
Oct 17, 2024	19.73	19.76	19.68	19.68	19.34	0.25%	8,732
Oct 16, 2024	19.55	19.63	19.52	19.63	19.30	0.36%	16,746
Oct 15, 2024	19.79	19.79	19.55	19.56	19.23	-0.25%	20,107
Oct 11, 2024	19.52	19.63	19.50	19.61	19.28	0.46%	18,516
Oct 10, 2024	19.51	19.58	19.50	19.52	19.19	0.05%	30,121
Oct 9, 2024	19.34	19.51	19.33	19.51	19.18	0.98%	25,100
Oct 8, 2024	19.19	19.34	19.19	19.32	18.99	0.84%	19,118
Oct 7, 2024	19.28	19.28	19.13	19.16	18.83	-0.57%	17,800
Oct 4, 2024	19.23	19.27	19.15	19.27	18.94	1.21%	13,825
Oct 3, 2024	19.00	19.09	18.95	19.04	18.72	0.21%	19,400
Oct 2, 2024	18.94	19.01	18.88	19.00	18.68	0.32%	21,400
Oct 1, 2024	19.02	19.02	18.90	18.94	18.62	-1.10%	28,234
Sep 30, 2024	19.02	19.15	18.96	19.15	18.82	0.42%	29,825
Sep 27, 2024	19.04	19.10	19.03	19.07	18.74	-0.63%	11,308
Sep 26, 2024	19.21	19.24	19.14	19.19	18.69	0.16%	89,120
Sep 25, 2024	19.16	19.18	19.12	19.16	18.66	0.16%	20,327
Sep 24, 2024	19.23	19.23	19.09	19.13	18.63	-0.21%	29,206
Sep 23, 2024	19.11	19.17	19.10	19.17	18.67	0.16%	33,043
Sep 20, 2024	19.18	19.18	19.10	19.14	18.65	-	10,309
Sep 19, 2024	19.09	19.19	19.06	19.14	18.65	1.16%	15,700
Sep 18, 2024	18.91	18.99	18.90	18.92	18.43	0.05%	8,700
Sep 17, 2024	19.00	19.00	18.91	18.91	18.42	-0.11%	10,822
Sep 16, 2024	18.95	18.95	18.86	18.93	18.44	-	4,719
Sep 13, 2024	18.86	18.95	18.85	18.93	18.44	0.21%	11,800
Sep 12, 2024	18.74	18.90	18.73	18.89	18.40	0.96%	9,800
Sep 11, 2024	18.42	18.71	18.30	18.71	18.23	0.75%	11,015
Sep 10, 2024	18.50	18.57	18.45	18.57	18.09	1.03%	9,900
Sep 9, 2024	18.35	18.41	18.31	18.38	17.90	1.16%	21,830
Sep 6, 2024	18.49	18.49	18.16	18.17	17.70	-1.41%	32,300
Sep 5, 2024	18.54	18.59	18.40	18.43	17.95	-0.54%	4,000
Sep 4, 2024	18.42	18.62	18.42	18.53	18.05	-0.11%	19,419
Sep 3, 2024	18.80	18.81	18.50	18.55	18.07	-1.33%	76,500
Aug 30, 2024	18.72	18.80	18.62	18.80	18.31	0.21%	15,118
Aug 29, 2024	18.88	18.89	18.74	18.76	18.11	0.05%	8,346
Aug 28, 2024	18.82	18.84	18.67	18.75	18.10	-0.37%	14,300
Aug 27, 2024	18.85	18.85	18.80	18.82	18.17	-0.21%	13,932
Aug 26, 2024	18.96	18.96	18.82	18.86	18.20	-0.53%	12,004
Aug 23, 2024	18.98	18.98	18.83	18.96	18.30	0.48%	29,431
Aug 22, 2024	19.10	19.10	18.86	18.87	18.21	-0.79%	6,248
Aug 21, 2024	19.01	19.03	18.95	19.02	18.36	-	11,000
Aug 20, 2024	19.07	19.07	19.00	19.02	18.36	-0.11%	4,400
Aug 19, 2024	18.93	19.04	18.93	19.04	18.38	0.47%	11,621
Aug 16, 2024	18.95	18.98	18.95	18.95	18.29	-0.21%	8,800
Aug 15, 2024	18.83	18.99	18.83	18.99	18.33	1.66%	22,300
Aug 14, 2024	18.59	18.68	18.59	18.68	18.03	0.48%	11,900
Aug 13, 2024	18.51	18.59	18.51	18.59	17.94	1.25%	35,224
Aug 12, 2024	18.33	18.40	18.30	18.36	17.72	-	20,800
Aug 9, 2024	18.26	18.36	18.26	18.36	17.72	0.60%	10,846
Aug 8, 2024	18.01	18.25	18.01	18.25	17.62	2.36%	6,000
Aug 7, 2024	18.19	18.22	17.82	17.83	17.21	-1.22%	22,600
Aug 6, 2024	18.10	18.19	17.90	18.05	17.42	-1.85%	43,541
Aug 2, 2024	18.43	18.45	18.25	18.39	17.75	-1.82%	20,700