SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.99	36.83	35.32	36.54	36.54	0.11%	396,754
May 29, 2025	36.53	37.03	35.86	36.50	36.37	-0.19%	339,508
May 28, 2025	36.70	37.33	36.32	36.57	36.44	-0.76%	441,311
May 27, 2025	37.07	37.20	36.61	36.85	36.71	0.68%	373,403
May 23, 2025	36.09	36.65	36.09	36.60	36.46	0.16%	256,780
May 22, 2025	35.62	36.66	35.36	36.54	36.41	1.84%	496,250
May 21, 2025	36.49	36.89	35.59	35.88	35.75	-2.10%	245,449
May 20, 2025	36.84	37.37	36.36	36.65	36.51	-0.33%	293,194
May 19, 2025	37.05	37.07	36.42	36.77	36.63	-0.51%	258,577
May 16, 2025	37.06	37.29	36.42	36.96	36.82	0.79%	293,636
May 15, 2025	36.42	36.75	35.50	36.67	36.53	2.03%	308,347
May 14, 2025	36.21	36.49	35.58	35.94	35.81	-0.17%	423,546
May 13, 2025	36.97	37.33	35.08	36.00	35.87	-1.45%	396,728
May 12, 2025	37.32	37.66	36.04	36.53	36.40	-0.08%	299,138
May 9, 2025	35.75	37.74	35.50	36.56	36.43	1.64%	558,936
May 8, 2025	34.97	35.97	34.80	35.97	35.84	3.54%	582,670
May 7, 2025	34.90	35.30	34.00	34.74	34.61	0.40%	499,949
May 6, 2025	35.15	35.98	34.52	34.60	34.47	-2.32%	435,396
May 5, 2025	36.41	36.41	34.95	35.42	35.29	-1.06%	314,087
May 2, 2025	35.82	36.33	35.35	35.80	35.67	1.36%	442,243
May 1, 2025	35.25	35.63	34.82	35.32	35.19	0.51%	403,894
Apr 30, 2025	33.72	35.39	33.72	35.14	35.01	3.20%	789,880
Apr 29, 2025	33.72	35.00	33.67	34.05	33.80	0.15%	628,992
Apr 28, 2025	33.90	34.20	32.98	34.00	33.75	1.64%	335,872
Apr 25, 2025	33.65	34.35	33.28	33.45	33.20	-0.59%	297,486
Apr 24, 2025	33.40	33.65	32.75	33.65	33.40	1.75%	495,135
Apr 23, 2025	33.51	34.55	32.87	33.07	32.83	-0.48%	407,637
Apr 22, 2025	33.14	34.30	32.93	33.23	32.98	0.30%	469,976
Apr 21, 2025	33.82	34.00	32.42	33.13	32.88	-2.39%	448,103
Apr 17, 2025	33.36	34.16	32.98	33.94	33.69	1.83%	531,246
Apr 16, 2025	32.82	33.36	32.12	33.33	33.08	2.36%	361,244
Apr 15, 2025	32.57	33.14	32.05	32.56	32.32	-0.58%	383,127
Apr 14, 2025	32.46	35.07	31.51	32.75	32.51	1.24%	341,980
Apr 11, 2025	32.47	32.99	31.32	32.35	32.11	1.09%	389,547
Apr 10, 2025	31.37	32.42	30.34	32.00	31.76	0.25%	703,635
Apr 9, 2025	30.18	33.12	30.00	31.92	31.68	2.24%	781,960
Apr 8, 2025	32.20	33.24	29.89	31.22	30.99	-3.04%	1,798,303
Apr 7, 2025	32.26	33.29	30.61	32.20	31.96	-2.10%	1,765,132
Apr 4, 2025	32.23	34.25	32.23	32.89	32.65	-0.63%	1,962,516
Apr 3, 2025	32.00	33.40	32.00	33.10	32.85	1.07%	3,944,071