SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.00	65.81	63.78	64.22	64.22	-1.83%	1,316,535
Jan 29, 2026	62.63	66.12	62.60	65.42	65.42	4.17%	1,763,285
Jan 28, 2026	62.88	63.53	58.08	62.80	62.80	-0.68%	2,621,527
Jan 27, 2026	62.56	63.25	61.61	63.23	63.23	0.59%	997,410
Jan 26, 2026	62.99	63.32	62.42	62.86	62.86	0.21%	757,149
Jan 23, 2026	62.53	63.29	61.92	62.73	62.73	0.66%	520,164
Jan 22, 2026	63.78	64.15	62.27	62.32	62.32	-2.20%	746,863
Jan 21, 2026	63.66	64.80	63.03	63.72	63.72	1.46%	696,828
Jan 20, 2026	62.55	63.46	61.94	62.80	62.80	-1.27%	713,746
Jan 16, 2026	63.41	63.95	63.22	63.61	63.61	-0.78%	514,668
Jan 15, 2026	63.70	64.60	62.89	64.11	64.11	0.87%	543,829
Jan 14, 2026	62.78	64.08	62.72	63.56	63.56	1.76%	605,333
Jan 13, 2026	61.58	62.48	61.49	62.46	62.46	1.74%	566,831
Jan 12, 2026	61.26	62.69	61.00	61.39	61.39	-0.62%	1,048,337
Jan 9, 2026	61.04	62.23	60.41	61.77	61.77	1.60%	819,991
Jan 8, 2026	58.92	61.37	58.47	60.80	60.80	3.19%	1,077,832
Jan 7, 2026	60.89	61.33	57.86	58.92	58.92	-3.54%	1,099,507
Jan 6, 2026	60.08	61.77	60.01	61.08	61.08	1.29%	630,796
Jan 5, 2026	59.19	61.00	59.19	60.30	60.30	1.46%	718,227
Jan 2, 2026	58.57	59.87	58.40	59.43	59.43	1.85%	611,951
Dec 31, 2025	57.21	58.58	57.21	58.35	58.35	1.11%	594,870
Dec 30, 2025	57.44	58.41	57.08	57.71	57.71	0.03%	419,770
Dec 29, 2025	57.79	57.87	57.07	57.69	57.69	-0.41%	488,802
Dec 26, 2025	57.78	57.96	57.39	57.93	57.93	0.21%	366,507
Dec 24, 2025	58.57	58.74	57.15	57.81	57.81	-0.99%	276,716
Dec 23, 2025	59.40	59.45	58.09	58.39	58.39	-1.40%	667,955
Dec 22, 2025	58.63	59.80	58.60	59.22	59.22	0.95%	997,664
Dec 19, 2025	58.10	58.68	57.67	58.66	58.66	1.10%	1,486,069
Dec 18, 2025	59.10	60.24	57.58	58.02	58.02	-1.23%	1,078,145
Dec 17, 2025	58.23	60.09	57.93	58.74	58.74	0.20%	981,166
Dec 16, 2025	58.23	59.34	56.84	58.62	58.62	0.22%	1,227,261
Dec 15, 2025	58.00	58.55	56.99	58.49	58.49	1.28%	975,282
Dec 12, 2025	56.10	57.78	55.83	57.75	57.75	4.24%	991,036
Dec 11, 2025	54.78	56.02	54.78	55.40	55.40	0.91%	578,870
Dec 10, 2025	52.78	55.15	52.78	54.90	54.90	4.37%	1,003,313
Dec 9, 2025	52.24	53.32	52.06	52.60	52.60	0.42%	719,659
Dec 8, 2025	53.39	53.61	52.28	52.38	52.38	-2.68%	720,504
Dec 5, 2025	54.85	55.35	53.54	53.82	53.82	-1.64%	661,534
Dec 4, 2025	56.85	57.23	54.31	54.72	54.72	-3.22%	964,811
Dec 3, 2025	55.59	56.67	55.50	56.54	56.54	1.71%	744,574
Dec 2, 2025	57.10	57.30	55.40	55.59	55.59	-2.46%	505,688
Dec 1, 2025	56.48	58.29	56.48	56.99	56.99	0.65%	740,458
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