SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.38	57.72	56.30	57.67	57.67	1.48%	813,860
Jun 4, 2026	57.82	58.53	56.34	56.83	56.83	-0.25%	777,888
Jun 3, 2026	57.27	59.48	56.58	56.97	56.97	0.97%	1,311,240
Jun 2, 2026	58.07	58.12	53.60	56.42	56.42	-3.93%	1,085,265
Jun 1, 2026	57.58	59.00	57.30	58.73	58.73	-0.46%	1,532,207
May 29, 2026	58.54	59.62	57.78	59.00	59.00	-2.45%	1,557,569
May 28, 2026	60.36	62.07	59.38	60.48	60.48	-1.06%	785,440
May 27, 2026	59.35	61.63	59.30	61.13	61.13	3.82%	636,026
May 26, 2026	59.95	60.23	58.75	58.88	58.88	-0.47%	1,067,476
May 22, 2026	58.83	59.34	57.63	59.16	59.16	0.84%	716,566
May 21, 2026	57.51	59.38	56.77	59.33	58.67	1.70%	964,258
May 20, 2026	56.59	58.70	55.70	58.34	57.69	3.57%	705,584
May 19, 2026	57.64	58.77	55.63	56.33	55.70	-2.09%	714,419
May 18, 2026	56.50	58.50	56.00	57.53	56.89	1.59%	880,308
May 15, 2026	58.29	58.45	56.30	56.63	56.00	-4.08%	820,985
May 14, 2026	59.54	59.59	58.31	59.04	58.38	0.39%	509,973
May 13, 2026	59.29	59.67	57.89	58.81	58.16	-1.28%	1,194,006
May 12, 2026	59.89	60.29	58.60	59.57	58.91	-0.77%	1,036,703
May 11, 2026	60.99	61.25	59.08	60.03	59.36	-1.72%	1,365,467
May 8, 2026	62.74	62.74	60.91	61.08	60.40	-2.02%	824,630
May 7, 2026	63.00	64.02	61.89	62.34	61.65	-0.81%	760,688
May 6, 2026	61.15	63.36	61.15	62.85	62.15	4.65%	998,184
May 5, 2026	59.91	60.33	57.50	60.06	59.39	1.13%	1,511,214
May 4, 2026	61.29	61.49	58.10	59.39	58.73	-3.78%	1,423,212
May 1, 2026	62.85	63.41	61.11	61.72	61.03	-1.56%	1,408,776
Apr 30, 2026	62.60	63.33	59.76	62.70	62.00	0.45%	1,613,245
Apr 29, 2026	68.72	68.80	62.20	62.42	61.73	-4.53%	1,567,945
Apr 28, 2026	68.26	68.77	65.33	65.38	64.65	-3.54%	1,132,652
Apr 27, 2026	67.49	68.60	66.68	67.78	67.03	0.86%	845,461
Apr 24, 2026	65.56	67.89	65.06	67.20	66.45	4.46%	1,023,439
Apr 23, 2026	64.05	64.51	63.15	64.33	63.61	0.89%	631,389
Apr 22, 2026	64.98	65.20	63.41	63.76	63.05	-0.95%	1,004,021
Apr 21, 2026	66.59	67.23	64.02	64.37	63.65	-3.22%	611,438
Apr 20, 2026	65.26	66.82	64.61	66.51	65.77	0.71%	673,392
Apr 17, 2026	63.14	67.47	62.93	66.04	65.31	5.77%	1,067,368
Apr 16, 2026	62.79	63.86	61.67	62.44	61.75	-0.29%	854,086
Apr 15, 2026	61.53	62.81	60.52	62.62	61.92	1.08%	956,167
Apr 14, 2026	61.69	62.15	60.41	61.95	61.26	0.06%	747,658
Apr 13, 2026	59.93	61.94	59.16	61.91	61.22	1.93%	899,892
Apr 10, 2026	62.84	63.08	60.28	60.74	60.06	-2.88%	704,592
Apr 9, 2026	63.00	64.11	62.08	62.54	61.84	-2.01%	722,637
Apr 8, 2026	63.50	66.13	63.50	63.82	63.11	3.84%	1,320,657
Apr 7, 2026	64.35	65.05	61.39	61.46	60.78	-6.05%	1,413,039
Apr 6, 2026	63.77	65.51	63.19	65.42	64.69	2.41%	771,881
Apr 2, 2026	60.13	63.91	58.99	63.88	63.17	4.70%	1,139,509
Apr 1, 2026	60.79	61.59	60.34	61.01	60.33	0.33%	1,027,826
Mar 31, 2026	61.02	62.17	60.11	60.81	60.13	1.15%	1,236,567
Mar 30, 2026	61.79	61.79	59.89	60.12	59.45	-0.87%	924,693
Mar 27, 2026	62.01	62.53	60.40	60.65	59.98	-2.48%	1,248,083
Mar 26, 2026	64.61	65.37	61.53	62.19	61.50	-8.10%	1,535,815