SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	58.74	58.74	58.06	58.31	58.31	-0.89%	97,924
Oct 26, 2026	58.63	59.55	58.16	58.83	58.83	-0.78%	802,474
Oct 23, 2026	58.38	59.72	58.21	59.29	59.29	0.24%	741,871
Oct 22, 2026	55.55	59.27	55.52	59.15	59.15	5.76%	1,185,613
Oct 21, 2026	56.02	56.64	55.43	55.93	55.93	0.13%	977,043
Oct 20, 2026	54.52	56.31	54.50	55.86	55.86	2.70%	774,869
Oct 19, 2026	54.07	54.94	53.54	54.39	54.39	-0.33%	766,279
Oct 16, 2026	54.38	55.85	54.27	54.57	54.57	0.59%	1,321,609
Oct 15, 2026	51.62	54.42	51.36	54.25	54.25	9.11%	1,574,083
Oct 14, 2026	49.97	50.60	48.95	49.72	49.72	-0.76%	927,513
Oct 13, 2026	50.49	50.67	49.20	50.10	50.10	0.32%	864,592
Oct 12, 2026	49.56	50.14	49.15	49.94	49.94	0.16%	745,677
Oct 9, 2026	50.30	51.60	49.57	49.86	49.86	-1.13%	957,131
Oct 8, 2026	49.18	50.48	48.75	50.43	50.43	2.09%	1,231,897
Oct 7, 2026	50.29	50.29	48.70	49.40	49.40	-2.22%	1,042,850
Oct 6, 2026	49.26	50.74	49.20	50.52	50.52	2.89%	889,188
Oct 5, 2026	48.71	49.50	48.36	49.10	49.10	0.16%	1,139,779
Oct 2, 2026	50.95	51.00	48.90	49.02	49.02	-2.00%	964,987
Oct 1, 2026	49.62	50.12	48.57	50.02	50.02	-0.18%	1,233,538
Sep 30, 2026	49.83	50.63	49.41	50.11	50.11	1.23%	1,749,186
Sep 29, 2026	48.23	49.57	47.90	49.50	49.50	2.19%	1,907,021
Sep 28, 2026	50.31	51.07	48.34	48.44	48.44	-4.81%	1,730,552
Sep 25, 2026	50.77	51.58	50.20	50.89	50.89	-0.47%	1,222,283
Sep 24, 2026	52.82	53.21	50.62	51.13	51.13	-3.22%	1,513,723
Sep 23, 2026	52.32	53.56	51.85	52.83	52.83	0.28%	1,139,739
Sep 22, 2026	52.39	53.32	52.20	52.68	52.68	2.45%	1,127,827
Sep 21, 2026	52.48	52.69	51.11	51.42	51.42	-1.80%	1,184,271
Sep 18, 2026	53.47	53.81	52.13	52.36	52.36	-2.91%	1,149,781
Sep 17, 2026	55.69	55.70	53.90	53.93	53.93	-1.57%	1,053,548
Sep 16, 2026	56.20	56.92	54.76	54.79	54.79	-2.32%	719,656
Sep 15, 2026	56.25	56.88	55.30	56.09	56.09	0.32%	807,525
Sep 14, 2026	56.26	56.82	55.76	55.91	55.91	-0.99%	720,157
Sep 11, 2026	56.89	57.49	55.51	56.47	56.47	0.55%	560,896
Sep 10, 2026	56.33	56.76	55.81	56.16	56.16	-1.30%	724,485
Sep 9, 2026	57.16	57.59	56.60	56.90	56.90	-1.10%	928,009
Sep 8, 2026	58.90	59.45	57.15	57.53	57.53	-3.26%	881,869
Sep 4, 2026	58.83	60.08	58.83	59.47	59.47	0.30%	442,935
Sep 3, 2026	60.89	60.89	58.06	59.29	59.29	-1.13%	839,273
Sep 2, 2026	59.40	60.37	59.40	59.97	59.97	1.47%	632,544
Sep 1, 2026	59.27	60.66	58.54	59.10	59.10	-1.17%	750,714
Aug 31, 2026	60.47	61.21	59.13	59.80	59.80	-1.04%	1,090,131
Aug 28, 2026	61.05	61.50	60.13	60.43	60.43	-0.26%	631,107
Aug 27, 2026	60.43	61.35	60.03	60.59	60.59	-1.24%	657,960
Aug 26, 2026	63.17	63.77	61.26	61.35	61.35	-2.01%	579,742
Aug 25, 2026	60.70	62.79	60.65	62.61	62.61	3.16%	754,764
Aug 24, 2026	61.10	61.98	59.61	60.69	60.69	-0.52%	1,022,039
Aug 21, 2026	61.14	61.84	60.75	61.01	61.01	0.89%	783,478
Aug 20, 2026	60.50	61.53	60.00	61.13	60.47	-	770,888
Aug 19, 2026	60.35	63.46	60.10	61.13	60.47	2.65%	1,689,482
Aug 18, 2026	59.55	60.74	58.95	59.55	58.91	0.59%	1,019,841