SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	73.47	75.34	72.91	72.81	-	-0.90%	995,541
Jul 16, 2026	69.96	75.30	69.85	73.47	73.47	8.06%	1,868,617
Jul 15, 2026	63.91	69.11	63.91	67.99	67.99	6.04%	1,317,297
Jul 14, 2026	64.81	65.18	63.23	64.12	64.12	0.33%	708,582
Jul 13, 2026	65.62	66.19	63.89	63.91	63.91	-2.40%	632,664
Jul 10, 2026	65.60	66.43	65.28	65.48	65.48	0.35%	432,974
Jul 9, 2026	65.44	66.17	64.09	65.25	65.25	0.05%	493,557
Jul 8, 2026	66.63	66.63	64.03	65.22	65.22	-2.35%	1,509,774
Jul 7, 2026	67.52	67.61	66.02	66.79	66.79	-0.43%	891,159
Jul 6, 2026	68.69	68.81	64.99	67.08	67.08	-2.57%	738,954
Jul 2, 2026	68.48	69.64	68.10	68.85	68.85	0.41%	587,104
Jul 1, 2026	68.16	69.32	67.54	68.57	68.57	0.68%	761,962
Jun 30, 2026	66.94	68.22	66.05	68.11	68.11	0.62%	538,430
Jun 29, 2026	65.06	68.21	65.06	67.69	67.69	-3.18%	1,426,929
Jun 26, 2026	68.92	71.21	68.90	69.91	69.91	0.84%	1,040,581
Jun 25, 2026	68.82	70.55	67.90	69.33	69.33	1.15%	834,045
Jun 24, 2026	64.51	69.00	64.04	68.54	68.54	7.95%	1,198,828
Jun 23, 2026	62.01	64.15	62.00	63.49	63.49	1.24%	593,221
Jun 22, 2026	63.97	64.19	62.53	62.71	62.71	-3.06%	703,492
Jun 18, 2026	63.02	65.25	62.97	64.69	64.69	3.16%	875,577
Jun 17, 2026	63.35	64.97	61.94	62.71	62.71	-0.59%	554,366
Jun 16, 2026	63.12	64.14	62.60	63.08	63.08	-0.14%	778,953
Jun 15, 2026	62.95	65.95	62.54	63.17	63.17	2.43%	1,084,198
Jun 12, 2026	62.42	62.98	61.66	61.67	61.67	-0.34%	836,610
Jun 11, 2026	59.76	62.01	59.69	61.88	61.88	4.21%	700,855
Jun 10, 2026	59.39	60.68	58.30	59.38	59.38	-0.40%	823,532
Jun 9, 2026	58.43	60.71	58.09	59.62	59.62	3.63%	864,880
Jun 8, 2026	57.51	58.26	56.39	57.53	57.53	-0.24%	772,800
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