SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.40	70.46	68.83	69.96	69.96	0.21%	975,364
Feb 19, 2026	69.80	69.98	69.00	69.81	69.15	-0.07%	664,894
Feb 18, 2026	69.74	70.38	69.33	69.86	69.20	-0.04%	655,028
Feb 17, 2026	68.87	70.75	68.39	69.89	69.23	2.25%	1,053,226
Feb 13, 2026	66.58	68.63	65.80	68.35	67.70	2.37%	861,871
Feb 12, 2026	67.43	68.50	65.87	66.77	66.14	-0.64%	740,865
Feb 11, 2026	67.23	68.20	66.78	67.20	66.56	0.27%	631,218
Feb 10, 2026	67.50	68.04	66.78	67.02	66.39	0.60%	831,976
Feb 9, 2026	66.29	67.20	65.55	66.62	65.99	0.42%	813,939
Feb 6, 2026	65.27	66.88	64.52	66.34	65.71	2.00%	852,869
Feb 5, 2026	65.62	65.92	64.39	65.04	64.43	0.53%	1,136,987
Feb 4, 2026	64.85	66.00	63.80	64.70	64.09	1.59%	730,163
Feb 3, 2026	62.35	65.08	61.93	63.69	63.09	2.17%	973,819
Feb 2, 2026	64.00	65.22	62.06	62.34	61.75	-2.93%	1,130,224
Jan 30, 2026	65.00	65.81	63.78	64.22	63.61	-1.83%	1,323,709
Jan 29, 2026	62.63	66.12	62.60	65.42	64.80	4.17%	1,763,430
Jan 28, 2026	62.88	63.53	58.08	62.80	62.21	-0.68%	2,621,743
Jan 27, 2026	62.56	63.25	61.61	63.23	62.63	0.59%	1,061,370
Jan 26, 2026	62.99	63.32	62.42	62.86	62.27	0.21%	765,394
Jan 23, 2026	62.53	63.29	61.92	62.73	62.14	0.66%	520,190
Jan 22, 2026	63.78	64.15	62.27	62.32	61.73	-2.20%	747,164
Jan 21, 2026	63.66	64.80	63.03	63.72	63.12	1.46%	696,830
Jan 20, 2026	62.55	63.46	61.94	62.80	62.21	-1.27%	713,823
Jan 16, 2026	63.41	63.95	63.22	63.61	63.01	-0.78%	546,506
Jan 15, 2026	63.70	64.60	62.89	64.11	63.50	0.87%	543,954
Jan 14, 2026	62.78	64.08	62.72	63.56	62.96	1.76%	605,357
Jan 13, 2026	61.58	62.48	61.49	62.46	61.87	1.74%	566,836
Jan 12, 2026	61.26	62.69	61.00	61.39	60.81	-0.62%	1,067,002
Jan 9, 2026	61.04	62.23	60.41	61.77	61.19	1.60%	855,203
Jan 8, 2026	58.92	61.37	58.47	60.80	60.23	3.19%	1,077,857
Jan 7, 2026	60.89	61.33	57.86	58.92	58.36	-3.54%	1,099,509
Jan 6, 2026	60.08	61.77	60.01	61.08	60.50	1.29%	630,974
Jan 5, 2026	59.19	61.00	59.19	60.30	59.73	1.46%	718,228
Jan 2, 2026	58.57	59.87	58.40	59.43	58.87	1.85%	628,962
Dec 31, 2025	57.21	58.58	57.21	58.35	57.80	1.11%	609,932
Dec 30, 2025	57.44	58.41	57.08	57.71	57.16	0.03%	426,846
Dec 29, 2025	57.79	57.87	57.07	57.69	57.14	-0.41%	488,803
Dec 26, 2025	57.78	57.96	57.39	57.93	57.38	0.21%	377,998
Dec 24, 2025	58.57	58.74	57.15	57.81	57.26	-0.99%	276,729
Dec 23, 2025	59.40	59.45	58.09	58.39	57.84	-1.40%	667,955
Dec 22, 2025	58.63	59.80	58.60	59.22	58.66	0.95%	1,007,419
Dec 19, 2025	58.10	58.68	57.67	58.66	58.11	1.10%	1,545,680
Dec 18, 2025	59.10	60.24	57.58	58.02	57.47	-1.23%	1,078,164
Dec 17, 2025	58.23	60.09	57.93	58.74	58.18	0.20%	981,166
Dec 16, 2025	58.23	59.34	56.84	58.62	58.07	0.22%	1,227,261
Dec 15, 2025	58.00	58.55	56.99	58.49	57.94	1.28%	975,282
Dec 12, 2025	56.10	57.78	55.83	57.75	57.20	4.24%	991,036
Dec 11, 2025	54.78	56.02	54.78	55.40	54.88	0.91%	578,870
Dec 10, 2025	52.78	55.15	52.78	54.90	54.38	4.37%	1,003,313
Dec 9, 2025	52.24	53.32	52.06	52.60	52.10	0.42%	719,659