SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	60.46	61.23	59.46	60.91	60.91	1.81%	967,224
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
May 12, 2025	56.02	57.61	55.72	57.00	56.37	5.58%	1,530,771
May 9, 2025	55.38	55.61	53.89	53.99	53.40	-2.47%	778,011
May 8, 2025	54.35	55.96	54.22	55.36	54.75	2.80%	1,108,201
May 7, 2025	54.73	55.02	53.00	53.85	53.26	-1.89%	903,837
May 6, 2025	55.77	55.99	54.59	54.89	54.29	-2.24%	1,107,806
May 5, 2025	53.95	56.76	53.52	56.15	55.53	3.03%	2,250,690
May 2, 2025	53.39	54.88	52.07	54.50	53.90	2.14%	1,620,863
May 1, 2025	50.58	53.94	50.32	53.36	52.77	5.92%	3,398,894
Apr 30, 2025	51.99	51.99	45.61	50.38	49.83	-5.90%	5,708,113
Apr 29, 2025	53.09	54.27	52.92	53.54	52.95	-0.34%	1,909,191
Apr 28, 2025	55.00	55.94	52.78	53.72	53.13	1.21%	1,921,988
Apr 25, 2025	53.46	53.68	52.23	53.08	52.50	-0.95%	1,009,196
Apr 24, 2025	54.46	55.23	52.78	53.59	53.00	0.04%	1,953,516
Apr 23, 2025	54.45	55.53	53.40	53.57	52.98	0.94%	1,197,592
Apr 22, 2025	52.00	53.51	52.00	53.07	52.49	3.31%	808,404
Apr 21, 2025	51.62	52.26	50.47	51.37	50.81	-1.53%	902,489
Apr 17, 2025	49.64	52.37	49.54	52.17	51.60	4.74%	1,344,946
Apr 16, 2025	51.28	51.83	49.53	49.81	49.26	-2.47%	968,069
Apr 15, 2025	51.07	52.31	51.02	51.07	50.51	-0.93%	1,061,978
Apr 14, 2025	52.10	52.11	50.86	51.55	50.98	0.70%	1,081,941
Apr 11, 2025	50.40	51.50	49.86	51.19	50.63	1.53%	1,458,990
Apr 10, 2025	51.39	51.39	48.02	50.42	49.87	-4.13%	1,791,610
Apr 9, 2025	47.31	53.40	46.45	52.59	52.01	9.09%	2,323,157
Apr 8, 2025	54.00	54.18	47.52	48.21	47.68	-8.03%	1,638,442
Apr 7, 2025	51.00	54.68	49.66	52.42	51.84	1.96%	2,238,202
Apr 4, 2025	51.25	52.57	49.39	51.41	50.85	-3.29%	1,494,387
Apr 3, 2025	55.26	55.26	52.84	53.16	52.58	-8.28%	1,585,073
Apr 2, 2025	55.25	57.97	54.92	57.96	57.32	5.82%	2,133,970
Apr 1, 2025	54.81	55.38	54.20	54.77	54.17	-0.22%	1,331,479
Mar 31, 2025	54.29	55.33	53.37	54.89	54.29	0.24%	867,232
Mar 28, 2025	56.98	57.10	54.44	54.76	54.16	-4.35%	1,109,079
Mar 27, 2025	57.14	57.55	56.50	57.25	56.62	0.30%	768,991
Mar 26, 2025	56.84	57.56	56.55	57.08	56.45	0.62%	1,404,437
Mar 25, 2025	58.32	58.42	56.63	56.73	56.11	-2.99%	981,561
Mar 24, 2025	58.49	58.83	57.86	58.48	57.84	0.84%	1,133,097
Mar 21, 2025	58.13	58.37	56.98	57.99	57.35	-2.24%	4,125,440
Mar 20, 2025	59.81	61.22	59.26	59.32	58.67	-1.05%	838,248
Mar 19, 2025	60.00	60.28	59.35	59.95	59.29	0.32%	755,387