SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	70.95	72.23	70.01	71.91	71.91	0.78%	1,180,901
Jan 29, 2025	76.26	79.12	71.12	71.35	71.35	-5.78%	1,553,452
Jan 28, 2025	77.08	78.42	75.72	75.73	75.73	-2.54%	1,406,425
Jan 27, 2025	73.96	77.78	73.20	77.70	77.70	5.38%	1,308,378
Jan 24, 2025	72.67	73.95	72.52	73.73	73.73	1.72%	664,994
Jan 23, 2025	71.31	72.61	70.68	72.48	72.48	1.43%	598,229
Jan 22, 2025	71.26	71.71	70.82	71.46	71.46	0.55%	447,350
Jan 21, 2025	70.85	71.74	70.85	71.07	71.07	1.20%	371,113
Jan 17, 2025	71.45	71.63	69.97	70.23	70.23	-0.88%	487,342
Jan 16, 2025	70.40	71.79	69.74	70.85	70.85	0.30%	465,218
Jan 15, 2025	69.82	70.68	68.81	70.64	70.64	3.38%	597,454
Jan 14, 2025	69.37	69.87	67.65	68.33	68.33	-0.60%	445,079
Jan 13, 2025	66.29	68.77	66.20	68.74	68.74	3.56%	398,542
Jan 10, 2025	66.49	67.20	65.83	66.38	66.38	-1.35%	532,787
Jan 8, 2025	66.32	67.36	65.84	67.29	67.29	0.57%	423,349
Jan 7, 2025	67.07	67.85	66.35	66.91	66.91	-0.58%	634,902
Jan 6, 2025	67.30	68.83	67.17	67.30	67.30	1.04%	691,553
Jan 3, 2025	66.35	67.39	65.60	66.61	66.61	1.37%	444,365
Jan 2, 2025	66.61	68.27	65.63	65.71	65.71	-0.95%	444,814
Dec 31, 2024	65.54	66.51	65.34	66.34	66.34	1.84%	496,028
Dec 30, 2024	65.71	65.75	64.52	65.14	65.14	-1.36%	423,648
Dec 27, 2024	66.35	67.20	65.58	66.04	66.04	-1.33%	504,846
Dec 26, 2024	66.80	67.63	66.33	66.93	66.93	-0.04%	283,081
Dec 24, 2024	67.65	67.65	66.78	66.96	66.96	-0.46%	217,865
Dec 23, 2024	68.31	68.53	67.07	67.27	67.27	-1.82%	742,627
Dec 20, 2024	67.30	69.33	66.79	68.52	68.52	1.83%	2,853,632
Dec 19, 2024	68.90	69.51	66.90	67.29	67.29	-1.77%	613,807
Dec 18, 2024	72.39	72.64	68.35	68.50	68.50	-5.39%	634,573
Dec 17, 2024	72.85	73.04	71.67	72.40	72.40	-1.09%	527,680
Dec 16, 2024	74.71	74.71	72.69	73.20	73.20	-2.61%	701,350
Dec 13, 2024	73.99	75.54	73.02	75.16	75.16	1.13%	679,257
Dec 12, 2024	73.52	74.40	73.32	74.32	74.32	1.05%	583,232
Dec 11, 2024	74.18	74.18	72.54	73.55	73.55	-0.26%	643,837
Dec 10, 2024	74.08	75.00	72.50	73.74	73.74	-0.94%	511,763
Dec 9, 2024	75.50	76.76	73.91	74.44	74.44	-1.36%	937,647
Dec 6, 2024	76.50	77.48	74.67	75.47	75.47	-0.03%	759,665
Dec 5, 2024	75.88	77.77	75.43	75.49	75.49	-0.61%	670,204
Dec 4, 2024	75.74	76.06	74.57	75.95	75.95	0.12%	692,480
Dec 3, 2024	76.91	77.11	75.30	75.86	75.86	-1.44%	628,555
Dec 2, 2024	77.14	77.50	75.75	76.97	76.97	-0.16%	818,562
Nov 29, 2024	75.55	77.17	75.25	77.09	77.09	1.70%	503,002
Nov 27, 2024	78.25	79.16	75.50	75.80	75.80	-2.57%	678,602
Nov 26, 2024	79.28	80.00	77.42	77.80	77.80	-4.81%	1,075,647
Nov 25, 2024	78.95	83.55	78.57	81.73	81.73	4.97%	1,083,778
Nov 22, 2024	76.41	78.26	75.92	77.86	77.86	1.80%	636,016
Nov 21, 2024	75.30	76.99	74.28	76.48	75.84	1.72%	892,621
Nov 20, 2024	74.83	75.95	74.64	75.19	74.56	0.71%	482,078
Nov 19, 2024	74.61	75.65	74.05	74.66	74.03	-0.24%	582,158
Nov 18, 2024	74.00	75.66	73.50	74.84	74.21	0.58%	878,085
Nov 15, 2024	74.30	75.19	73.52	74.41	73.79	-0.09%	643,663
Nov 14, 2024	73.42	75.93	72.61	74.48	73.85	2.27%	914,985
Nov 13, 2024	74.20	74.71	72.51	72.83	72.22	-1.02%	713,115
Nov 12, 2024	73.75	74.52	72.88	73.58	72.96	-1.08%	970,311
Nov 11, 2024	73.04	74.95	72.60	74.38	73.76	2.45%	1,040,613
Nov 8, 2024	73.47	74.06	70.94	72.60	71.99	-0.53%	1,515,545
Nov 7, 2024	74.01	75.07	71.80	72.99	72.38	-1.75%	1,831,782
Nov 6, 2024	84.94	85.18	72.07	74.29	73.67	-20.52%	4,646,458
Nov 5, 2024	90.40	93.90	90.28	93.47	92.68	2.10%	1,001,466
Nov 4, 2024	90.00	91.70	89.21	91.55	90.78	2.11%	849,220
Nov 1, 2024	87.40	90.15	87.36	89.66	88.91	3.08%	747,499
Oct 31, 2024	88.51	89.32	86.88	86.98	86.25	-1.78%	528,393
Oct 30, 2024	87.89	89.24	87.60	88.56	87.82	0.72%	293,938
Oct 29, 2024	87.65	88.50	87.22	87.93	87.19	-0.40%	542,774
Oct 28, 2024	87.60	88.45	87.35	88.28	87.54	1.78%	271,504
Oct 25, 2024	87.81	88.63	86.55	86.74	86.01	-0.81%	424,928
Oct 24, 2024	86.75	87.83	86.10	87.45	86.72	0.99%	329,837
Oct 23, 2024	86.22	87.82	86.13	86.59	85.86	-0.18%	328,093
Oct 22, 2024	89.03	89.32	85.86	86.75	86.02	-3.44%	526,117
Oct 21, 2024	90.17	90.56	89.26	89.84	89.09	-0.33%	386,372
Oct 18, 2024	89.44	90.50	88.37	90.14	89.38	0.76%	440,880
Oct 17, 2024	90.00	90.01	88.72	89.46	88.71	-0.38%	408,918
Oct 16, 2024	90.00	91.09	89.58	89.80	89.05	0.89%	583,979
Oct 15, 2024	87.41	89.77	87.22	89.01	88.26	1.42%	695,719
Oct 14, 2024	85.52	88.09	85.19	87.76	87.02	1.61%	675,664
Oct 11, 2024	85.22	86.50	84.66	86.37	85.64	1.62%	593,727
Oct 10, 2024	85.00	86.49	84.23	84.99	84.28	-0.23%	462,923
Oct 9, 2024	85.01	85.93	84.05	85.19	84.47	-0.13%	578,525
Oct 8, 2024	83.56	85.38	83.46	85.30	84.58	1.46%	497,320
Oct 7, 2024	83.19	84.79	82.54	84.07	83.36	0.85%	703,684
Oct 4, 2024	87.50	87.58	83.04	83.36	82.66	-3.69%	759,655
Oct 3, 2024	86.58	87.40	86.00	86.55	85.82	-0.64%	693,271
Oct 2, 2024	86.70	87.39	85.70	87.11	86.38	0.46%	622,578
Oct 1, 2024	86.50	88.35	86.11	86.71	85.98	0.01%	968,960
Sep 30, 2024	85.57	87.48	84.94	86.70	85.97	1.38%	842,326
Sep 27, 2024	84.04	86.01	83.71	85.52	84.80	2.42%	757,187
Sep 26, 2024	82.00	83.69	82.00	83.50	82.80	3.29%	701,059
Sep 25, 2024	81.62	81.62	80.28	80.84	80.16	-0.46%	878,765
Sep 24, 2024	78.63	81.49	78.21	81.21	80.53	4.22%	1,241,680
Sep 23, 2024	73.94	78.34	73.48	77.92	77.27	5.47%	1,542,874
Sep 20, 2024	74.41	74.75	73.00	73.88	73.26	-0.90%	1,464,347
Sep 19, 2024	74.53	75.16	73.56	74.55	73.92	2.47%	594,182
Sep 18, 2024	72.09	75.14	71.81	72.75	72.14	1.28%	704,041
Sep 17, 2024	70.87	72.12	70.06	71.83	71.23	1.86%	370,930
Sep 16, 2024	69.76	70.80	68.93	70.52	69.93	1.12%	511,526
Sep 13, 2024	67.23	70.17	67.20	69.74	69.15	4.94%	624,516
Sep 12, 2024	66.42	67.03	65.36	66.46	65.90	0.17%	585,942
Sep 11, 2024	66.64	67.30	65.45	66.35	65.79	-0.97%	558,973
Sep 10, 2024	67.40	68.01	66.81	67.00	66.44	-0.64%	518,021
Sep 9, 2024	67.90	68.43	67.33	67.43	66.86	-0.58%	527,684
Sep 6, 2024	68.84	69.26	67.68	67.82	67.25	-1.54%	440,128