SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.79	33.40	32.79	33.13	33.13	2.03%	586,477
Oct 5, 2026	32.46	32.72	32.20	32.47	32.47	-0.12%	1,034,296
Oct 2, 2026	32.00	32.84	32.00	32.51	32.51	0.84%	838,079
Oct 1, 2026	32.20	32.80	31.93	32.24	32.24	0.12%	878,872
Sep 30, 2026	32.84	32.84	32.03	32.20	32.20	-0.06%	793,393
Sep 29, 2026	31.21	32.52	31.06	32.35	32.22	3.69%	1,279,076
Sep 28, 2026	31.64	31.94	31.06	31.20	31.07	-1.67%	773,264
Sep 25, 2026	31.28	31.80	31.06	31.73	31.60	1.54%	462,678
Sep 24, 2026	31.82	32.07	31.19	31.25	31.12	-1.36%	585,169
Sep 23, 2026	32.02	32.28	31.68	31.68	31.55	-2.34%	1,038,337
Sep 22, 2026	32.88	33.00	32.35	32.44	32.31	-0.67%	705,844
Sep 21, 2026	32.57	32.84	32.31	32.66	32.53	0.28%	627,238
Sep 18, 2026	32.56	33.02	32.38	32.57	32.44	-0.34%	1,206,332
Sep 17, 2026	32.63	32.76	32.22	32.68	32.55	1.30%	488,890
Sep 16, 2026	32.05	32.84	32.03	32.26	32.13	0.53%	1,184,181
Sep 15, 2026	32.40	32.42	31.76	32.09	31.96	-0.37%	1,359,768
Sep 14, 2026	32.56	32.69	32.08	32.21	32.08	0.28%	752,153
Sep 11, 2026	32.47	32.51	31.98	32.12	31.99	0.22%	393,224
Sep 10, 2026	31.92	32.18	31.81	32.05	31.92	0.38%	629,649
Sep 9, 2026	32.50	32.53	31.59	31.93	31.80	-2.06%	598,248
Sep 8, 2026	32.61	32.90	32.45	32.60	32.47	0.06%	456,516
Sep 4, 2026	32.80	33.27	32.37	32.58	32.45	-1.57%	525,857
Sep 3, 2026	32.95	33.23	32.52	33.10	32.97	1.97%	701,819
Sep 2, 2026	32.48	32.75	31.91	32.46	32.33	-0.12%	1,194,710
Sep 1, 2026	32.69	32.98	32.24	32.50	32.37	0.09%	690,403
Aug 31, 2026	32.88	33.17	32.14	32.47	32.34	-1.32%	782,628
Aug 28, 2026	33.38	33.54	32.93	33.04	32.77	-1.05%	697,986
Aug 27, 2026	33.12	33.49	33.03	33.39	33.12	-1.68%	945,647
Aug 26, 2026	34.13	34.23	33.70	33.96	33.68	-0.24%	1,434,637
Aug 25, 2026	33.99	34.20	33.50	34.04	33.76	0.53%	719,778
Aug 24, 2026	34.19	34.37	33.71	33.86	33.58	-1.02%	541,114
Aug 21, 2026	34.56	34.59	34.21	34.21	33.93	-0.67%	399,673
Aug 20, 2026	34.25	34.62	33.91	34.44	34.16	-0.06%	421,297
Aug 19, 2026	34.31	35.01	34.30	34.46	34.18	0.97%	763,399
Aug 18, 2026	34.32	34.48	33.51	34.13	33.85	0.09%	778,138
Aug 17, 2026	33.70	34.10	33.64	34.10	33.82	-0.15%	461,832
Aug 14, 2026	33.99	34.50	33.88	34.15	33.87	-0.23%	452,037
Aug 13, 2026	33.87	34.31	33.52	34.23	33.95	1.54%	649,971
Aug 12, 2026	34.08	34.08	33.55	33.71	33.43	-0.94%	406,150
Aug 11, 2026	33.83	34.28	33.83	34.03	33.75	0.12%	398,972
Aug 10, 2026	34.03	34.26	33.35	33.99	33.71	-0.93%	996,641
Aug 7, 2026	34.46	34.92	34.22	34.31	34.03	-0.44%	402,707
Aug 6, 2026	35.25	35.44	34.15	34.46	34.18	1.80%	907,679
Aug 5, 2026	33.33	34.01	33.26	33.85	33.57	0.50%	604,192
Aug 4, 2026	33.28	34.02	32.97	33.68	33.41	0.18%	745,561
Aug 3, 2026	33.76	33.91	33.46	33.62	33.35	0.24%	730,471
Jul 31, 2026	33.28	33.67	32.97	33.54	33.27	0.35%	366,517
Jul 30, 2026	34.72	34.74	33.38	33.56	33.15	-3.89%	398,679
Jul 29, 2026	35.44	35.56	34.79	34.92	34.49	-1.33%	1,403,399
Jul 28, 2026	35.57	35.92	35.21	35.39	34.96	0.74%	852,488