SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.68	31.02	29.87	29.87	-	-2.89%	76,060
May 14, 2026	31.33	31.57	30.73	30.76	30.76	-0.49%	941,899
May 13, 2026	31.64	31.72	30.83	30.91	30.91	-2.65%	385,926
May 12, 2026	32.42	32.42	31.59	31.75	31.75	-1.79%	469,267
May 11, 2026	32.59	32.88	32.21	32.33	32.33	-0.71%	354,578
May 8, 2026	33.60	33.60	32.54	32.56	32.56	-2.75%	774,508
May 7, 2026	32.52	33.99	32.28	33.48	33.48	4.33%	1,112,953
May 6, 2026	31.58	32.40	31.25	32.09	32.09	3.52%	798,272
May 5, 2026	30.60	31.14	30.30	31.00	31.00	2.04%	673,465
May 4, 2026	31.00	31.12	30.01	30.38	30.38	-3.06%	643,564
May 1, 2026	31.49	31.65	31.01	31.34	31.34	-0.44%	677,946
Apr 30, 2026	31.52	31.65	31.14	31.48	31.48	-0.25%	861,011
Apr 29, 2026	31.87	32.27	31.35	31.56	31.43	-1.53%	544,660
Apr 28, 2026	31.94	32.12	31.49	32.05	31.92	0.82%	542,312
Apr 27, 2026	32.19	32.79	31.73	31.79	31.66	-2.06%	631,063
Apr 24, 2026	32.41	32.72	31.75	32.46	32.32	-0.09%	410,344
Apr 23, 2026	31.93	32.52	31.57	32.49	32.35	2.01%	596,299
Apr 22, 2026	33.08	33.08	31.74	31.85	31.72	-3.16%	714,472
Apr 21, 2026	33.30	33.40	32.52	32.89	32.75	-1.50%	607,653
Apr 20, 2026	32.95	33.60	32.81	33.39	33.25	0.60%	397,584
Apr 17, 2026	32.56	33.24	32.49	33.19	33.05	3.01%	743,025
Apr 16, 2026	31.78	32.31	31.77	32.22	32.09	1.32%	829,583
Apr 15, 2026	32.13	32.17	31.37	31.80	31.67	-1.61%	815,595
Apr 14, 2026	31.73	32.43	31.66	32.32	32.19	1.83%	580,370
Apr 13, 2026	31.81	31.81	31.26	31.74	31.61	-0.75%	476,050
Apr 10, 2026	32.00	32.18	31.72	31.98	31.85	0.38%	392,508
Apr 9, 2026	31.23	32.33	30.96	31.86	31.73	1.30%	487,829
Apr 8, 2026	30.90	31.48	30.72	31.45	31.32	3.97%	653,630
Apr 7, 2026	30.12	30.45	29.90	30.25	30.12	-0.36%	380,028
Apr 6, 2026	30.73	30.89	30.35	30.36	30.23	-1.72%	552,517
Apr 2, 2026	30.16	31.02	30.00	30.89	30.76	1.51%	573,875
Apr 1, 2026	30.29	30.59	30.04	30.43	30.30	0.50%	526,109
Mar 31, 2026	30.46	30.48	29.55	30.28	30.15	1.68%	1,991,787
Mar 30, 2026	30.53	30.53	29.42	29.78	29.52	-0.77%	690,539
Mar 27, 2026	29.89	30.05	29.59	30.01	29.75	-	671,730
Mar 26, 2026	30.49	31.08	29.90	30.01	29.75	-1.86%	943,810
Mar 25, 2026	31.02	31.07	30.18	30.58	30.31	-0.39%	552,339
Mar 24, 2026	30.94	31.51	30.56	30.70	30.43	-1.73%	733,735
Mar 23, 2026	31.12	31.83	30.79	31.24	30.97	3.07%	749,999
Mar 20, 2026	31.72	31.90	30.12	30.31	30.05	-4.63%	6,446,917
Mar 19, 2026	31.69	32.22	31.66	31.78	31.50	-0.66%	695,100
Mar 18, 2026	32.54	33.10	31.96	31.99	31.71	-3.18%	1,246,229
Mar 17, 2026	32.87	33.63	32.34	33.04	32.75	1.29%	1,301,002
Mar 16, 2026	32.81	33.50	32.46	32.62	32.34	2.74%	1,805,847
Mar 13, 2026	31.96	32.21	31.51	31.75	31.47	0.86%	952,037
Mar 12, 2026	31.68	32.29	31.30	31.48	31.21	-1.50%	813,450
Mar 11, 2026	32.04	32.71	31.40	31.96	31.68	-0.78%	1,167,989
Mar 10, 2026	31.95	32.76	31.70	32.21	31.93	1.10%	1,114,909
Mar 9, 2026	31.32	32.12	30.75	31.86	31.58	0.16%	1,019,006
Mar 6, 2026	32.46	32.46	31.61	31.81	31.53	-2.06%	974,468