SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.68	33.70	33.09	33.34	-	-0.83%	58,873
Aug 3, 2026	33.76	33.91	33.46	33.62	33.62	0.24%	730,470
Jul 31, 2026	33.28	33.67	32.97	33.54	33.54	0.35%	366,516
Jul 30, 2026	34.72	34.74	33.38	33.56	33.42	-3.89%	398,679
Jul 29, 2026	35.44	35.56	34.79	34.92	34.78	-1.33%	1,403,399
Jul 28, 2026	35.57	35.92	35.21	35.39	35.25	0.74%	852,488
Jul 27, 2026	34.80	35.48	34.80	35.13	34.99	1.12%	466,326
Jul 24, 2026	33.94	34.97	33.77	34.74	34.60	3.09%	530,161
Jul 23, 2026	34.26	34.48	33.58	33.70	33.56	-1.75%	577,445
Jul 22, 2026	34.18	34.44	33.97	34.30	34.16	-0.17%	889,559
Jul 21, 2026	33.79	34.43	33.35	34.36	34.22	1.81%	1,340,929
Jul 20, 2026	33.93	34.10	33.65	33.75	33.61	-1.57%	821,958
Jul 17, 2026	35.05	35.82	34.19	34.29	34.15	-2.03%	1,144,958
Jul 16, 2026	33.38	35.23	33.22	35.00	34.86	5.64%	2,312,893
Jul 15, 2026	33.39	33.66	33.07	33.13	33.00	-0.18%	430,000
Jul 14, 2026	33.45	33.60	33.11	33.19	33.06	0.12%	313,207
Jul 13, 2026	32.82	33.34	32.50	33.15	33.02	0.48%	343,447
Jul 10, 2026	32.54	33.09	32.47	32.99	32.86	1.45%	278,922
Jul 9, 2026	32.34	32.84	32.34	32.52	32.39	-0.09%	353,537
Jul 8, 2026	32.55	32.59	32.01	32.55	32.42	0.03%	881,499
Jul 7, 2026	32.96	33.29	32.52	32.54	32.41	-0.79%	518,077
Jul 6, 2026	33.43	33.48	32.44	32.80	32.67	-2.58%	485,532
Jul 2, 2026	33.78	33.85	33.20	33.67	33.53	1.17%	882,371
Jul 1, 2026	33.48	33.48	32.52	33.28	33.15	2.40%	680,830
Jun 30, 2026	32.28	32.74	32.05	32.50	32.37	-0.76%	976,887
Jun 29, 2026	33.37	33.67	32.46	32.88	32.62	-1.67%	658,971
Jun 26, 2026	33.06	33.50	32.79	33.44	33.17	2.01%	1,988,062
Jun 25, 2026	32.93	33.19	32.29	32.78	32.52	-0.21%	499,773
Jun 24, 2026	32.91	33.06	32.44	32.85	32.59	0.98%	575,213
Jun 23, 2026	32.79	33.20	32.43	32.53	32.27	0.46%	554,186
Jun 22, 2026	32.65	33.03	32.37	32.38	32.12	-0.92%	595,828
Jun 18, 2026	32.30	32.84	31.97	32.68	32.42	2.41%	840,722
Jun 17, 2026	31.76	32.17	31.51	31.91	31.65	-0.13%	656,532
Jun 16, 2026	32.44	32.58	31.85	31.95	31.69	-0.93%	370,444
Jun 15, 2026	32.39	32.66	31.99	32.25	31.99	0.03%	516,632
Jun 12, 2026	32.35	32.86	32.08	32.24	31.98	-0.52%	424,143
Jun 11, 2026	33.05	33.39	32.20	32.41	32.15	-1.46%	754,883
Jun 10, 2026	32.60	33.25	32.59	32.89	32.63	0.74%	1,027,181
Jun 9, 2026	32.00	32.93	31.95	32.65	32.39	3.09%	622,703
Jun 8, 2026	31.02	31.68	30.90	31.67	31.42	2.46%	570,237
Jun 5, 2026	30.49	31.16	30.48	30.91	30.66	0.49%	987,869
Jun 4, 2026	30.87	30.98	30.38	30.76	30.51	1.59%	854,921
Jun 3, 2026	30.44	31.01	30.23	30.28	30.04	-1.40%	613,435
Jun 2, 2026	30.34	30.77	30.20	30.71	30.46	0.10%	534,448
Jun 1, 2026	30.90	31.22	30.61	30.68	30.43	-1.82%	489,208
May 29, 2026	31.17	31.49	30.78	31.25	31.00	-0.46%	1,185,147
May 28, 2026	31.54	32.09	31.18	31.53	31.14	0.61%	749,046
May 27, 2026	31.24	31.48	30.99	31.34	30.95	1.00%	812,035
May 26, 2026	31.03	31.26	30.92	31.03	30.65	0.16%	506,341
May 22, 2026	30.93	31.02	30.56	30.98	30.60	0.36%	573,121