SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.25	43.25	43.01	43.09	43.09	-0.19%	21,832
Dec 4, 2025	43.20	43.33	43.15	43.17	43.17	0.09%	6,030
Dec 3, 2025	43.08	43.20	43.08	43.13	43.13	0.33%	15,973
Dec 2, 2025	43.27	43.27	42.99	42.99	42.99	-0.39%	286
Dec 1, 2025	43.39	43.42	43.16	43.16	43.16	-0.74%	11,015
Nov 28, 2025	43.54	43.54	43.48	43.48	43.48	0.07%	1,867
Nov 26, 2025	43.22	43.62	43.22	43.45	43.45	0.58%	20,015
Nov 25, 2025	42.91	43.29	42.90	43.20	43.20	1.50%	19,042
Nov 24, 2025	42.58	42.65	42.46	42.56	42.56	-0.07%	13,460
Nov 21, 2025	42.09	42.78	42.09	42.59	42.59	1.50%	1,204
Nov 20, 2025	42.44	42.56	41.96	41.96	41.96	-0.47%	23,942
Nov 19, 2025	42.41	42.41	42.12	42.16	42.16	-0.50%	6,384
Nov 18, 2025	42.23	42.39	42.13	42.37	42.37	0.59%	6,265
Nov 17, 2025	42.49	42.60	42.12	42.12	42.12	-0.94%	12,764
Nov 14, 2025	42.28	42.59	42.28	42.52	42.52	-0.14%	6,322
Nov 13, 2025	42.73	42.84	42.58	42.58	42.58	-0.57%	5,396
Nov 12, 2025	42.91	42.91	42.82	42.82	42.82	-0.01%	6,866
Nov 11, 2025	42.66	42.87	42.66	42.83	42.83	0.82%	5,259
Nov 10, 2025	42.24	42.60	42.24	42.48	42.48	0.38%	10,999
Nov 7, 2025	41.90	42.32	41.90	42.32	42.32	0.98%	5,275
Nov 6, 2025	42.24	42.24	41.91	41.91	41.91	-0.88%	7,840
Nov 5, 2025	42.20	42.37	42.06	42.28	42.28	0.52%	11,696
Nov 4, 2025	41.76	42.09	41.76	42.06	42.06	0.21%	14,688
Nov 3, 2025	41.89	41.97	41.67	41.97	41.97	0.10%	10,651
Oct 31, 2025	41.92	41.99	41.73	41.93	41.93	-0.14%	13,485
Oct 30, 2025	41.94	42.28	41.94	41.99	41.99	-0.17%	13,218
Oct 29, 2025	42.59	42.59	42.00	42.06	42.06	-1.43%	16,340
Oct 28, 2025	42.95	42.95	42.62	42.67	42.67	-0.86%	16,363
Oct 27, 2025	43.10	43.10	42.94	43.04	43.04	0.26%	26,205
Oct 24, 2025	43.00	43.09	42.92	42.93	42.93	-0.12%	38,273
Oct 23, 2025	43.06	43.10	42.76	42.98	42.98	0.03%	17,284
Oct 22, 2025	42.99	43.12	42.87	42.97	42.96	-0.22%	15,841
Oct 21, 2025	42.97	43.18	42.92	43.06	43.06	0.06%	22,355
Oct 20, 2025	42.88	43.04	42.80	43.04	43.03	0.78%	29,052
Oct 17, 2025	42.50	42.72	42.47	42.70	42.70	0.49%	36,650
Oct 16, 2025	42.80	42.82	42.35	42.49	42.49	-0.58%	45,824
Oct 15, 2025	42.85	42.99	42.62	42.74	42.74	0.07%	12,133
Oct 14, 2025	42.15	42.78	42.15	42.71	42.71	0.83%	19,902
Oct 13, 2025	42.42	42.43	42.19	42.36	42.36	0.45%	21,372
Oct 10, 2025	42.67	42.67	42.11	42.17	42.17	-0.94%	49,974
Oct 9, 2025	43.08	43.08	42.52	42.57	42.57	-1.05%	20,839
Oct 8, 2025	43.00	43.04	42.77	43.02	43.02	0.40%	18,183
Oct 7, 2025	43.00	43.02	42.77	42.85	42.85	-0.44%	34,210
Oct 6, 2025	43.12	43.21	42.98	43.04	43.04	-0.25%	37,538
Oct 3, 2025	43.02	43.37	43.02	43.15	43.15	0.47%	14,786
Oct 2, 2025	42.87	42.95	42.67	42.95	42.95	-0.05%	48,512
Oct 1, 2025	42.96	43.03	42.85	42.97	42.97	-0.19%	39,088
Sep 30, 2025	42.88	43.06	42.85	43.05	43.05	0.56%	34,883
Sep 29, 2025	42.85	42.85	42.70	42.81	42.81	-0.11%	170,219
Sep 26, 2025	42.56	42.86	42.56	42.86	42.86	1.08%	35,979