SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	69.81	70.12	68.36	68.38	68.38	-2.43%	574,330
Jul 23, 2025	69.45	70.46	69.08	70.08	70.08	2.01%	704,365
Jul 22, 2025	67.08	69.09	67.03	68.70	68.70	2.74%	842,994
Jul 21, 2025	67.21	67.23	66.29	66.87	66.87	0.28%	629,071
Jul 18, 2025	67.59	67.59	66.00	66.68	66.68	-1.20%	685,876
Jul 17, 2025	67.67	68.45	67.01	67.49	67.49	-0.63%	436,231
Jul 16, 2025	67.09	68.14	66.55	67.92	67.92	1.37%	531,658
Jul 15, 2025	69.88	69.88	66.90	67.00	67.00	-3.07%	739,986
Jul 14, 2025	69.37	69.37	68.62	69.12	69.12	-0.27%	475,214
Jul 11, 2025	68.59	70.00	68.32	69.31	69.31	-0.14%	692,352
Jul 10, 2025	69.02	70.67	68.70	69.41	69.41	0.64%	572,385
Jul 9, 2025	69.66	69.74	67.79	68.97	68.97	-0.33%	744,747
Jul 8, 2025	68.46	69.66	68.16	69.20	69.20	1.56%	707,448
Jul 7, 2025	68.00	69.06	67.60	68.14	68.14	-0.58%	565,991
Jul 3, 2025	69.13	69.34	68.14	68.54	68.54	-0.62%	323,813
Jul 2, 2025	67.64	69.09	67.14	68.97	68.97	2.79%	764,315
Jul 1, 2025	65.66	68.34	65.38	67.10	67.10	1.73%	958,225
Jun 30, 2025	65.73	66.14	65.12	65.96	65.96	0.33%	806,316
Jun 27, 2025	65.56	66.55	64.75	65.74	65.74	1.17%	857,227
Jun 26, 2025	65.04	65.21	64.43	64.98	64.98	1.04%	740,257
Jun 25, 2025	63.86	64.79	62.75	64.31	64.31	0.63%	736,655
Jun 24, 2025	63.59	64.27	63.17	63.91	63.91	0.66%	760,222
Jun 23, 2025	61.37	63.88	61.28	63.49	63.49	2.63%	892,350
Jun 20, 2025	61.41	62.43	60.92	61.86	61.86	1.66%	1,491,962
Jun 18, 2025	60.55	61.63	60.23	60.85	60.85	0.48%	630,779
Jun 17, 2025	61.47	61.90	60.52	60.56	60.56	-2.70%	735,996
Jun 16, 2025	61.96	62.54	61.23	62.24	62.24	1.78%	700,307
Jun 13, 2025	63.07	64.09	60.83	61.15	61.15	-4.06%	776,875
Jun 12, 2025	63.50	64.01	62.84	63.74	63.74	-0.47%	527,920
Jun 11, 2025	64.51	65.00	63.15	64.04	64.04	-	856,232
Jun 10, 2025	65.93	66.35	63.75	64.04	64.04	-2.03%	1,232,558
Jun 9, 2025	65.44	66.27	65.35	65.37	65.37	-1.67%	1,417,559
Jun 6, 2025	65.37	67.84	65.37	66.48	66.48	2.26%	1,685,715
Jun 5, 2025	61.10	65.83	60.50	65.01	65.01	10.90%	2,886,734
Jun 4, 2025	58.00	58.75	56.81	58.62	58.62	1.74%	1,017,375
Jun 3, 2025	57.19	58.55	56.90	57.62	57.62	0.54%	1,010,226
Jun 2, 2025	59.50	59.50	57.17	57.31	57.31	-3.78%	1,452,796
May 30, 2025	59.23	59.78	58.31	59.56	59.56	-2.22%	1,575,452
May 29, 2025	60.46	61.23	59.46	60.91	60.91	1.81%	1,026,616
May 28, 2025	60.51	60.79	59.68	59.83	59.83	-1.19%	670,344
May 27, 2025	60.27	61.18	59.73	60.55	60.55	1.90%	725,576
May 23, 2025	59.34	59.90	58.60	59.42	59.42	-2.32%	657,913
May 22, 2025	60.34	61.21	59.75	60.83	60.16	0.03%	1,014,614
May 21, 2025	62.05	62.49	60.80	60.81	60.14	-3.26%	691,604
May 20, 2025	62.86	63.80	62.28	62.86	62.17	0.06%	575,930
May 19, 2025	61.13	62.88	61.03	62.82	62.13	0.59%	885,257
May 16, 2025	61.22	62.49	60.56	62.45	61.76	2.24%	1,129,956
May 15, 2025	58.70	61.18	58.45	61.08	60.41	3.70%	1,566,556
May 14, 2025	58.75	59.01	57.31	58.90	58.25	-0.17%	1,072,569
May 13, 2025	57.53	59.48	57.49	59.00	58.35	3.51%	1,764,217