SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	32.56	32.69	32.08	32.21	32.21	0.28%	752,150
Sep 11, 2026	32.47	32.51	31.98	32.12	32.12	0.22%	393,222
Sep 10, 2026	31.92	32.18	31.81	32.05	32.05	0.38%	629,644
Sep 9, 2026	32.50	32.53	31.59	31.93	31.93	-2.06%	598,241
Sep 8, 2026	32.61	32.90	32.45	32.60	32.60	0.06%	456,031
Sep 4, 2026	32.80	33.27	32.37	32.58	32.58	-1.57%	525,815
Sep 3, 2026	32.95	33.23	32.52	33.10	33.10	1.97%	701,814
Sep 2, 2026	32.48	32.75	31.91	32.46	32.46	-0.12%	1,194,706
Sep 1, 2026	32.69	32.98	32.24	32.50	32.50	0.09%	690,401
Aug 31, 2026	32.88	33.17	32.14	32.47	32.47	-1.32%	780,777
Aug 28, 2026	33.38	33.54	32.93	33.04	32.90	-1.05%	697,986
Aug 27, 2026	33.12	33.49	33.03	33.39	33.25	-1.68%	945,647
Aug 26, 2026	34.13	34.23	33.70	33.96	33.82	-0.24%	1,434,637
Aug 25, 2026	33.99	34.20	33.50	34.04	33.90	0.53%	719,778
Aug 24, 2026	34.19	34.37	33.71	33.86	33.72	-1.02%	541,114
Aug 21, 2026	34.56	34.59	34.21	34.21	34.07	-0.67%	399,673
Aug 20, 2026	34.25	34.62	33.91	34.44	34.30	-0.06%	421,297
Aug 19, 2026	34.31	35.01	34.30	34.46	34.32	0.97%	763,399
Aug 18, 2026	34.32	34.48	33.51	34.13	33.99	0.09%	778,138
Aug 17, 2026	33.70	34.10	33.64	34.10	33.96	-0.15%	461,832
Aug 14, 2026	33.99	34.50	33.88	34.15	34.01	-0.23%	452,037
Aug 13, 2026	33.87	34.31	33.52	34.23	34.09	1.54%	649,971
Aug 12, 2026	34.08	34.08	33.55	33.71	33.57	-0.94%	406,150
Aug 11, 2026	33.83	34.28	33.83	34.03	33.89	0.12%	398,972
Aug 10, 2026	34.03	34.26	33.35	33.99	33.85	-0.93%	996,641
Aug 7, 2026	34.46	34.92	34.22	34.31	34.17	-0.44%	402,707
Aug 6, 2026	35.25	35.44	34.15	34.46	34.32	1.80%	907,679
Aug 5, 2026	33.33	34.01	33.26	33.85	33.71	0.50%	604,192
Aug 4, 2026	33.28	34.02	32.97	33.68	33.54	0.18%	745,561
Aug 3, 2026	33.76	33.91	33.46	33.62	33.48	0.24%	730,471
Jul 31, 2026	33.28	33.67	32.97	33.54	33.40	0.35%	366,517
Jul 30, 2026	34.72	34.74	33.38	33.56	33.29	-3.89%	398,679
Jul 29, 2026	35.44	35.56	34.79	34.92	34.64	-1.33%	1,403,399
Jul 28, 2026	35.57	35.92	35.21	35.39	35.10	0.74%	852,488
Jul 27, 2026	34.80	35.48	34.80	35.13	34.84	1.12%	466,326
Jul 24, 2026	33.94	34.97	33.77	34.74	34.46	3.09%	530,161
Jul 23, 2026	34.26	34.48	33.58	33.70	33.43	-1.75%	577,445
Jul 22, 2026	34.18	34.44	33.97	34.30	34.02	-0.17%	889,559
Jul 21, 2026	33.79	34.43	33.35	34.36	34.08	1.81%	1,340,929
Jul 20, 2026	33.93	34.10	33.65	33.75	33.48	-1.57%	821,958
Jul 17, 2026	35.05	35.82	34.19	34.29	34.01	-2.03%	1,144,958
Jul 16, 2026	33.38	35.23	33.22	35.00	34.71	5.64%	2,312,893
Jul 15, 2026	33.39	33.66	33.07	33.13	32.86	-0.18%	430,000
Jul 14, 2026	33.45	33.60	33.11	33.19	32.92	0.12%	313,207
Jul 13, 2026	32.82	33.34	32.50	33.15	32.88	0.48%	343,447
Jul 10, 2026	32.54	33.09	32.47	32.99	32.72	1.45%	278,922
Jul 9, 2026	32.34	32.84	32.34	32.52	32.26	-0.09%	353,537
Jul 8, 2026	32.55	32.59	32.01	32.55	32.28	0.03%	881,499
Jul 7, 2026	32.96	33.29	32.52	32.54	32.27	-0.79%	518,077
Jul 6, 2026	33.43	33.48	32.44	32.80	32.53	-2.58%	485,532