SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	56.54	56.81	56.22	56.62	56.62	0.05%	353,400
Nov 26, 2025	55.14	57.03	55.14	56.59	56.59	2.13%	580,458
Nov 25, 2025	53.60	55.52	53.41	55.41	55.41	4.33%	680,051
Nov 24, 2025	53.78	53.97	52.92	53.11	53.11	-0.64%	696,347
Nov 21, 2025	52.45	54.68	52.00	53.45	53.45	1.25%	1,058,639
Nov 20, 2025	53.39	54.12	52.39	52.79	52.13	-0.90%	943,267
Nov 19, 2025	53.80	54.02	52.75	53.27	52.60	-1.21%	819,404
Nov 18, 2025	54.27	54.65	53.65	53.92	53.25	-1.39%	658,016
Nov 17, 2025	56.56	56.71	54.31	54.68	54.00	-3.61%	716,896
Nov 14, 2025	57.88	58.34	56.45	56.73	56.02	-2.86%	671,185
Nov 13, 2025	58.41	59.53	58.30	58.40	57.67	-0.15%	814,133
Nov 12, 2025	58.00	58.90	58.00	58.49	57.76	0.95%	829,957
Nov 11, 2025	57.25	58.36	57.10	57.94	57.22	1.72%	754,187
Nov 10, 2025	56.51	57.18	55.38	56.96	56.25	0.85%	1,037,904
Nov 7, 2025	56.39	57.60	55.50	56.48	55.77	-0.02%	893,249
Nov 6, 2025	57.77	58.89	56.39	56.49	55.78	0.84%	1,291,066
Nov 5, 2025	53.37	56.83	52.58	56.02	55.32	2.86%	1,658,820
Nov 4, 2025	53.77	55.03	53.45	54.46	53.78	0.85%	1,005,760
Nov 3, 2025	53.57	54.04	52.58	54.00	53.32	0.90%	893,848
Oct 31, 2025	52.77	53.83	52.20	53.52	52.85	0.73%	940,459
Oct 30, 2025	53.38	54.02	52.89	53.13	52.47	-1.67%	688,321
Oct 29, 2025	55.64	56.04	53.90	54.03	53.35	-3.55%	695,746
Oct 28, 2025	54.61	56.10	54.29	56.02	55.32	1.74%	492,668
Oct 27, 2025	55.78	56.03	54.79	55.06	54.37	-0.77%	498,544
Oct 24, 2025	55.88	56.00	55.27	55.49	54.80	0.16%	323,106
Oct 23, 2025	55.34	55.74	54.47	55.40	54.71	1.00%	363,084
Oct 22, 2025	54.88	55.56	54.55	54.85	54.16	-0.13%	429,658
Oct 21, 2025	54.38	55.32	54.27	54.92	54.23	0.73%	278,533
Oct 20, 2025	54.57	55.22	54.21	54.52	53.84	0.33%	317,258
Oct 17, 2025	53.82	54.36	53.43	54.34	53.66	0.76%	398,408
Oct 16, 2025	55.31	55.57	53.73	53.93	53.26	-2.28%	510,378
Oct 15, 2025	56.31	56.50	55.10	55.19	54.50	-1.81%	600,012
Oct 14, 2025	54.66	56.27	54.39	56.21	55.51	1.39%	670,963
Oct 13, 2025	56.16	56.32	55.39	55.44	54.75	-0.07%	596,630
Oct 10, 2025	57.87	58.01	55.20	55.48	54.79	-3.96%	878,720
Oct 9, 2025	59.16	59.25	57.34	57.77	57.05	-2.13%	596,746
Oct 8, 2025	58.21	59.15	57.31	59.03	58.29	2.09%	1,089,334
Oct 7, 2025	57.80	57.98	56.82	57.82	57.10	0.77%	833,956
Oct 6, 2025	58.25	58.48	57.13	57.38	56.66	-0.76%	660,903
Oct 3, 2025	58.55	59.03	57.71	57.82	57.10	-1.09%	654,455
Oct 2, 2025	57.58	58.63	57.57	58.46	57.73	0.14%	812,563
Oct 1, 2025	56.84	58.63	56.75	58.38	57.65	2.51%	1,063,071
Sep 30, 2025	56.10	56.95	54.86	56.95	56.24	2.02%	834,299
Sep 29, 2025	56.52	56.52	55.12	55.82	55.12	-0.41%	677,301
Sep 26, 2025	56.69	57.11	55.82	56.05	55.35	-0.94%	779,500
Sep 25, 2025	56.88	57.34	56.09	56.58	55.87	-1.36%	602,496
Sep 24, 2025	57.80	58.34	57.27	57.36	56.64	-0.54%	449,547
Sep 23, 2025	58.65	59.20	57.38	57.67	56.95	-1.30%	453,044
Sep 22, 2025	58.12	58.81	57.57	58.43	57.70	0.65%	697,355
Sep 19, 2025	59.78	59.78	57.97	58.05	57.32	-2.83%	841,534