SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	56.39	57.60	55.50	56.48	56.48	-0.02%	893,249
Nov 6, 2025	57.77	58.89	56.39	56.49	56.49	0.84%	1,291,066
Nov 5, 2025	53.37	56.83	52.58	56.02	56.02	2.86%	1,658,815
Nov 4, 2025	53.77	55.03	53.45	54.46	54.46	0.85%	1,005,760
Nov 3, 2025	53.57	54.04	52.58	54.00	54.00	0.90%	893,848
Oct 31, 2025	52.77	53.83	52.20	53.52	53.52	0.73%	940,459
Oct 30, 2025	53.38	54.02	52.89	53.13	53.13	-1.67%	688,321
Oct 29, 2025	55.64	56.04	53.90	54.03	54.03	-3.55%	695,746
Oct 28, 2025	54.61	56.10	54.29	56.02	56.02	1.74%	492,668
Oct 27, 2025	55.78	56.03	54.79	55.06	55.06	-0.77%	498,544
Oct 24, 2025	55.88	56.00	55.27	55.49	55.49	0.16%	323,106
Oct 23, 2025	55.34	55.74	54.47	55.40	55.40	1.00%	363,084
Oct 22, 2025	54.88	55.56	54.55	54.85	54.85	-0.13%	429,658
Oct 21, 2025	54.38	55.32	54.27	54.92	54.92	0.73%	278,533
Oct 20, 2025	54.57	55.22	54.21	54.52	54.52	0.33%	317,258
Oct 17, 2025	53.82	54.36	53.43	54.34	54.34	0.76%	398,408
Oct 16, 2025	55.31	55.57	53.73	53.93	53.93	-2.28%	510,378
Oct 15, 2025	56.31	56.50	55.10	55.19	55.19	-1.81%	600,012
Oct 14, 2025	54.66	56.27	54.39	56.21	56.21	1.39%	670,963
Oct 13, 2025	56.16	56.32	55.39	55.44	55.44	-0.07%	596,630
Oct 10, 2025	57.87	58.01	55.20	55.48	55.48	-3.96%	878,720
Oct 9, 2025	59.16	59.25	57.34	57.77	57.77	-2.13%	596,746
Oct 8, 2025	58.21	59.15	57.31	59.03	59.03	2.09%	1,089,334
Oct 7, 2025	57.80	57.98	56.82	57.82	57.82	0.77%	833,956
Oct 6, 2025	58.25	58.48	57.13	57.38	57.38	-0.76%	660,903
Oct 3, 2025	58.55	59.03	57.71	57.82	57.82	-1.09%	654,455
Oct 2, 2025	57.58	58.63	57.57	58.46	58.46	0.14%	812,563
Oct 1, 2025	56.84	58.63	56.75	58.38	58.38	2.51%	1,063,071
Sep 30, 2025	56.10	56.95	54.86	56.95	56.95	2.02%	834,299
Sep 29, 2025	56.52	56.52	55.12	55.82	55.82	-0.41%	677,301
Sep 26, 2025	56.69	57.11	55.82	56.05	56.05	-0.94%	779,500
Sep 25, 2025	56.88	57.34	56.09	56.58	56.58	-1.36%	602,496
Sep 24, 2025	57.80	58.34	57.27	57.36	57.36	-0.54%	449,547
Sep 23, 2025	58.65	59.20	57.38	57.67	57.67	-1.30%	453,044
Sep 22, 2025	58.12	58.81	57.57	58.43	58.43	0.65%	697,355
Sep 19, 2025	59.78	59.78	57.97	58.05	58.05	-2.83%	841,534
Sep 18, 2025	60.20	60.42	59.58	59.74	59.74	-0.22%	513,786
Sep 17, 2025	60.99	61.96	59.47	59.87	59.87	-1.04%	603,982
Sep 16, 2025	60.65	61.10	59.80	60.50	60.50	0.03%	540,240
Sep 15, 2025	61.23	61.23	60.20	60.48	60.48	-0.44%	389,425
Sep 12, 2025	61.22	61.22	60.40	60.75	60.75	-1.56%	355,539
Sep 11, 2025	60.82	61.73	60.78	61.71	61.71	1.80%	514,031
Sep 10, 2025	60.60	60.89	59.91	60.62	60.62	-0.35%	538,959
Sep 9, 2025	61.80	62.19	60.36	60.83	60.83	-2.39%	712,700
Sep 8, 2025	62.81	63.09	61.47	62.32	62.32	-1.14%	635,054
Sep 5, 2025	62.95	64.82	62.23	63.04	63.04	0.59%	899,233
Sep 4, 2025	60.66	62.71	59.55	62.67	62.67	3.93%	1,074,885
Sep 3, 2025	59.51	61.39	59.34	60.30	60.30	0.12%	866,847
Sep 2, 2025	60.66	61.06	59.64	60.23	60.23	-1.62%	712,160
Aug 29, 2025	61.21	61.66	60.55	61.22	61.22	-0.07%	596,772