SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.43	50.45	50.38	50.45	50.45	-	53,535
Dec 4, 2025	50.45	50.45	50.39	50.45	50.45	0.06%	68,985
Dec 3, 2025	50.42	50.44	50.41	50.42	50.42	0.04%	86,755
Dec 2, 2025	50.41	50.41	50.35	50.40	50.40	0.02%	89,109
Dec 1, 2025	50.39	50.41	50.36	50.39	50.39	-0.34%	85,273
Nov 28, 2025	50.55	50.57	50.53	50.56	50.45	0.06%	70,065
Nov 26, 2025	50.50	50.55	50.49	50.53	50.42	0.07%	49,890
Nov 25, 2025	50.52	50.52	50.47	50.50	50.39	-0.01%	44,063
Nov 24, 2025	50.49	50.50	50.42	50.50	50.39	0.04%	111,309
Nov 21, 2025	50.52	50.52	50.46	50.48	50.37	-0.02%	53,515
Nov 20, 2025	50.50	50.50	50.42	50.49	50.38	0.08%	99,822
Nov 19, 2025	50.42	50.47	50.42	50.45	50.34	-0.06%	24,263
Nov 18, 2025	50.48	50.48	50.42	50.48	50.37	0.09%	76,222
Nov 17, 2025	50.47	50.47	50.42	50.44	50.33	0.04%	68,891
Nov 14, 2025	50.43	50.47	50.42	50.42	50.31	-0.05%	83,243
Nov 13, 2025	50.46	50.46	50.41	50.44	50.33	0.04%	52,708
Nov 12, 2025	50.41	50.46	50.41	50.42	50.31	-0.11%	45,083
Nov 11, 2025	50.45	50.48	50.44	50.48	50.37	0.12%	74,887
Nov 10, 2025	50.42	50.43	50.39	50.41	50.30	0.01%	38,241
Nov 7, 2025	50.42	50.42	50.39	50.41	50.30	0.02%	70,956
Nov 6, 2025	50.41	50.41	50.36	50.40	50.29	0.02%	68,265
Nov 5, 2025	50.39	50.40	50.36	50.39	50.28	-0.01%	67,221
Nov 4, 2025	50.41	50.41	50.38	50.39	50.28	0.05%	108,184
Nov 3, 2025	50.37	50.40	50.36	50.37	50.26	-0.30%	95,809
Oct 31, 2025	50.54	50.55	50.52	50.52	50.27	-0.01%	107,007
Oct 30, 2025	50.51	50.53	50.49	50.53	50.28	0.01%	142,594
Oct 29, 2025	50.57	50.57	50.52	50.52	50.27	-0.08%	38,869
Oct 28, 2025	50.53	50.57	50.53	50.56	50.31	-	81,024
Oct 27, 2025	50.57	50.57	50.53	50.56	50.31	0.04%	105,412
Oct 24, 2025	50.53	50.57	50.53	50.54	50.29	-0.01%	38,530
Oct 23, 2025	50.52	50.56	50.52	50.55	50.30	-0.04%	70,177
Oct 22, 2025	50.59	50.59	50.54	50.57	50.32	-	51,601
Oct 21, 2025	50.54	50.58	50.54	50.57	50.32	-0.03%	68,123
Oct 20, 2025	50.60	50.60	50.57	50.58	50.33	0.02%	60,307
Oct 17, 2025	50.59	50.59	50.53	50.57	50.32	-	1,040,216
Oct 16, 2025	50.52	50.58	50.52	50.57	50.32	0.08%	114,623
Oct 15, 2025	50.51	50.54	50.50	50.53	50.28	0.06%	70,147
Oct 14, 2025	50.62	50.62	50.50	50.50	50.25	-0.06%	73,384
Oct 13, 2025	50.58	50.58	50.43	50.53	50.28	0.10%	35,316
Oct 10, 2025	50.51	50.54	50.47	50.48	50.23	0.02%	67,936
Oct 9, 2025	50.52	50.52	50.46	50.47	50.22	-0.07%	102,051
Oct 8, 2025	50.46	50.53	50.46	50.50	50.25	0.09%	57,833
Oct 7, 2025	50.42	50.50	50.42	50.46	50.21	-0.03%	53,987
Oct 6, 2025	50.47	50.49	50.45	50.48	50.23	-0.03%	68,592
Oct 3, 2025	50.49	50.51	50.48	50.49	50.24	0.01%	97,365
Oct 2, 2025	50.46	50.50	50.45	50.49	50.24	0.01%	221,047
Oct 1, 2025	50.51	50.51	50.47	50.48	50.23	-0.17%	53,067
Sep 30, 2025	50.55	50.61	50.55	50.57	50.20	0.04%	80,701
Sep 29, 2025	50.59	50.62	50.54	50.55	50.18	-0.08%	66,349
Sep 26, 2025	50.62	50.63	50.58	50.59	50.22	-0.06%	49,938