SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.96	32.21	31.51	31.79	-	0.98%	369,847
Mar 12, 2026	31.68	32.29	31.30	31.48	31.48	-1.50%	813,450
Mar 11, 2026	32.04	32.71	31.40	31.96	31.96	-0.78%	1,167,989
Mar 10, 2026	31.95	32.76	31.70	32.21	32.21	1.10%	1,113,653
Mar 9, 2026	31.32	32.12	30.75	31.86	31.86	0.16%	1,019,006
Mar 6, 2026	32.46	32.46	31.61	31.81	31.81	-2.06%	974,468
Mar 5, 2026	32.40	33.00	32.29	32.48	32.48	-1.01%	689,709
Mar 4, 2026	32.60	32.95	32.11	32.81	32.81	0.98%	906,758
Mar 3, 2026	32.98	33.23	31.91	32.49	32.49	-3.48%	1,174,729
Mar 2, 2026	32.94	34.36	32.83	33.66	33.66	0.93%	836,098
Feb 27, 2026	32.68	33.82	32.68	33.35	33.35	1.06%	2,912,151
Feb 26, 2026	33.08	33.84	32.10	33.00	32.88	0.21%	1,426,887
Feb 25, 2026	33.62	33.88	32.60	32.93	32.81	-1.32%	775,236
Feb 24, 2026	34.87	35.45	33.35	33.37	33.25	-4.44%	1,101,026
Feb 23, 2026	34.80	35.47	34.53	34.92	34.79	0.20%	1,401,775
Feb 20, 2026	33.93	34.97	33.55	34.85	34.72	3.81%	750,472
Feb 19, 2026	33.49	33.88	33.16	33.57	33.45	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	33.35	-2.36%	586,948
Feb 17, 2026	33.06	34.34	32.83	34.28	34.15	4.35%	690,313
Feb 13, 2026	32.04	32.85	31.63	32.85	32.73	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	31.96	-1.60%	739,233
Feb 11, 2026	32.60	32.93	32.16	32.60	32.48	0.18%	391,437
Feb 10, 2026	32.07	32.91	32.05	32.54	32.42	1.28%	329,143
Feb 9, 2026	31.84	32.21	31.60	32.13	32.01	0.22%	259,899
Feb 6, 2026	32.00	32.76	31.86	32.06	31.94	0.98%	539,980
Feb 5, 2026	31.80	32.30	31.57	31.75	31.63	-2.73%	1,093,575
Feb 4, 2026	31.72	33.08	31.43	32.64	32.52	3.49%	740,317
Feb 3, 2026	31.23	32.20	31.22	31.54	31.42	0.77%	716,306
Feb 2, 2026	31.04	31.60	31.00	31.30	31.18	-0.45%	632,116
Jan 30, 2026	31.39	31.56	30.91	31.44	31.32	-0.03%	465,189
Jan 29, 2026	31.20	31.73	31.05	31.45	31.20	1.00%	827,530
Jan 28, 2026	31.73	32.05	31.05	31.14	30.89	-1.67%	473,634
Jan 27, 2026	31.46	31.77	31.28	31.67	31.42	0.13%	649,678
Jan 26, 2026	32.23	32.23	31.28	31.63	31.38	-0.91%	602,910
Jan 23, 2026	32.14	32.23	31.82	31.92	31.66	-0.50%	611,991
Jan 22, 2026	32.15	32.78	31.89	32.08	31.82	-0.77%	733,792
Jan 21, 2026	32.65	32.88	32.06	32.33	32.07	-0.09%	1,319,593
Jan 20, 2026	33.14	33.36	32.28	32.36	32.10	-3.80%	912,461
Jan 16, 2026	33.78	33.87	33.23	33.64	33.37	-0.68%	420,546
Jan 15, 2026	33.15	33.90	32.76	33.87	33.60	2.42%	534,139
Jan 14, 2026	32.36	33.08	32.36	33.07	32.80	2.42%	555,414
Jan 13, 2026	32.44	32.58	31.60	32.29	32.03	-0.55%	605,926
Jan 12, 2026	32.05	32.84	32.05	32.47	32.21	0.78%	466,498
Jan 9, 2026	31.81	32.36	31.41	32.22	31.96	1.77%	1,059,554
Jan 8, 2026	30.99	31.86	30.61	31.66	31.41	1.21%	1,110,405
Jan 7, 2026	31.73	32.15	31.09	31.28	31.03	-1.88%	1,463,154
Jan 6, 2026	30.69	31.89	30.69	31.88	31.62	3.20%	1,046,396
Jan 5, 2026	30.91	31.02	30.29	30.89	30.64	0.42%	858,743
Jan 2, 2026	30.86	31.14	30.60	30.76	30.51	-0.58%	462,354
Dec 31, 2025	31.35	31.45	30.87	30.94	30.69	-1.40%	559,187