SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	30.69	31.89	30.69	31.88	31.88	3.20%	1,046,396
Jan 5, 2026	30.91	31.02	30.29	30.89	30.89	0.42%	858,734
Jan 2, 2026	30.86	31.14	30.60	30.76	30.76	-0.58%	461,923
Dec 31, 2025	31.35	31.45	30.87	30.94	30.94	-1.40%	559,184
Dec 30, 2025	31.31	31.69	31.16	31.38	31.24	0.42%	365,862
Dec 29, 2025	31.57	32.00	31.19	31.25	31.11	-0.86%	312,977
Dec 26, 2025	31.77	31.95	31.33	31.52	31.38	-0.16%	379,989
Dec 24, 2025	31.63	31.96	31.39	31.57	31.43	1.09%	213,688
Dec 23, 2025	31.77	31.92	31.19	31.23	31.09	-1.48%	481,677
Dec 22, 2025	31.32	31.96	31.32	31.70	31.56	1.02%	559,800
Dec 19, 2025	31.34	31.97	31.06	31.38	31.24	-0.41%	3,435,847
Dec 18, 2025	32.00	32.45	31.19	31.51	31.37	-2.36%	766,631
Dec 17, 2025	31.96	32.59	31.96	32.27	32.13	0.75%	459,124
Dec 16, 2025	32.68	32.96	32.02	32.03	31.89	-1.26%	703,159
Dec 15, 2025	33.11	33.45	32.37	32.44	32.30	-0.92%	519,313
Dec 12, 2025	33.31	33.75	32.71	32.74	32.60	-1.27%	666,689
Dec 11, 2025	33.35	33.50	32.87	33.16	33.02	1.34%	647,905
Dec 10, 2025	32.39	33.06	32.24	32.72	32.58	0.46%	619,515
Dec 9, 2025	33.17	33.49	32.52	32.57	32.43	-1.93%	861,765
Dec 8, 2025	33.00	33.45	32.74	33.21	33.07	0.91%	1,050,928
Dec 5, 2025	32.70	32.96	32.27	32.91	32.77	0.73%	677,862
Dec 4, 2025	33.03	33.23	32.55	32.67	32.53	-1.00%	786,256
Dec 3, 2025	32.81	33.39	32.61	33.00	32.86	1.04%	963,717
Dec 2, 2025	32.85	32.85	32.35	32.66	32.52	0.49%	497,681
Dec 1, 2025	32.27	32.63	32.08	32.50	32.36	-0.55%	509,165
Nov 28, 2025	32.50	32.93	32.12	32.68	32.54	0.25%	259,657
Nov 26, 2025	32.11	33.07	32.11	32.60	32.33	2.07%	652,064
Nov 25, 2025	31.52	32.14	31.29	31.94	31.67	2.44%	777,360
Nov 24, 2025	30.84	31.48	30.76	31.18	30.92	-0.06%	2,553,671
Nov 21, 2025	30.78	31.72	30.17	31.20	30.94	1.56%	864,113
Nov 20, 2025	31.13	31.67	30.63	30.72	30.46	-1.73%	718,264
Nov 19, 2025	31.90	32.23	30.43	31.26	31.00	-1.70%	1,143,292
Nov 18, 2025	32.04	32.04	31.64	31.80	31.53	-0.06%	620,739
Nov 17, 2025	32.67	33.41	31.66	31.82	31.55	-2.72%	458,688
Nov 14, 2025	32.12	32.99	31.50	32.71	32.44	0.09%	573,051
Nov 13, 2025	32.75	33.39	32.21	32.68	32.41	-0.31%	691,222
Nov 12, 2025	33.20	33.39	32.75	32.78	32.51	-2.06%	877,406
Nov 11, 2025	33.47	33.76	32.99	33.47	33.19	0.69%	556,296
Nov 10, 2025	33.97	34.31	33.24	33.24	32.96	-2.66%	456,192
Nov 7, 2025	34.39	35.28	33.80	34.15	33.86	0.06%	843,031
Nov 6, 2025	34.14	34.52	33.41	34.13	33.85	-1.04%	829,742
Nov 5, 2025	34.44	34.75	33.98	34.49	34.20	0.97%	701,831
Nov 4, 2025	34.18	34.58	33.51	34.16	33.87	-0.81%	686,897
Nov 3, 2025	33.97	34.44	33.24	34.44	34.15	0.26%	725,136
Oct 31, 2025	34.95	34.95	34.26	34.35	34.06	-1.86%	794,854
Oct 30, 2025	36.17	36.92	34.84	35.00	34.57	-3.05%	606,120
Oct 29, 2025	36.96	37.23	35.87	36.10	35.66	-3.09%	976,672
Oct 28, 2025	37.38	37.48	36.75	37.25	36.80	-0.69%	1,025,335
Oct 27, 2025	37.92	37.97	37.39	37.51	37.05	-0.95%	919,151
Oct 24, 2025	38.19	38.69	37.82	37.87	37.41	-0.21%	596,181