SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.70	32.96	32.27	32.91	32.91	0.73%	677,838
Dec 4, 2025	33.03	33.23	32.55	32.67	32.67	-1.00%	786,256
Dec 3, 2025	32.81	33.39	32.61	33.00	33.00	1.04%	963,717
Dec 2, 2025	32.85	32.85	32.35	32.66	32.66	0.49%	497,681
Dec 1, 2025	32.27	32.63	32.08	32.50	32.50	-0.55%	502,502
Nov 28, 2025	32.50	32.93	32.12	32.68	32.68	0.25%	259,657
Nov 26, 2025	32.11	33.07	32.11	32.60	32.47	2.07%	652,064
Nov 25, 2025	31.52	32.14	31.29	31.94	31.81	2.44%	777,360
Nov 24, 2025	30.84	31.48	30.76	31.18	31.05	-0.06%	2,553,671
Nov 21, 2025	30.78	31.72	30.17	31.20	31.07	1.56%	864,113
Nov 20, 2025	31.13	31.67	30.63	30.72	30.60	-1.73%	718,264
Nov 19, 2025	31.90	32.23	30.43	31.26	31.13	-1.70%	1,143,292
Nov 18, 2025	32.04	32.04	31.64	31.80	31.67	-0.06%	620,739
Nov 17, 2025	32.67	33.41	31.66	31.82	31.69	-2.72%	458,688
Nov 14, 2025	32.12	32.99	31.50	32.71	32.58	0.09%	573,051
Nov 13, 2025	32.75	33.39	32.21	32.68	32.55	-0.31%	691,222
Nov 12, 2025	33.20	33.39	32.75	32.78	32.65	-2.06%	877,406
Nov 11, 2025	33.47	33.76	32.99	33.47	33.33	0.69%	556,296
Nov 10, 2025	33.97	34.31	33.24	33.24	33.11	-2.66%	456,192
Nov 7, 2025	34.39	35.28	33.80	34.15	34.01	0.06%	843,031
Nov 6, 2025	34.14	34.52	33.41	34.13	33.99	-1.04%	829,742
Nov 5, 2025	34.44	34.75	33.98	34.49	34.35	0.97%	701,831
Nov 4, 2025	34.18	34.58	33.51	34.16	34.02	-0.81%	686,897
Nov 3, 2025	33.97	34.44	33.24	34.44	34.30	0.26%	725,136
Oct 31, 2025	34.95	34.95	34.26	34.35	34.21	-1.86%	794,854
Oct 30, 2025	36.17	36.92	34.84	35.00	34.72	-3.05%	606,120
Oct 29, 2025	36.96	37.23	35.87	36.10	35.81	-3.09%	976,672
Oct 28, 2025	37.38	37.48	36.75	37.25	36.96	-0.69%	1,025,335
Oct 27, 2025	37.92	37.97	37.39	37.51	37.21	-0.95%	919,151
Oct 24, 2025	38.19	38.69	37.82	37.87	37.57	-0.21%	596,181
Oct 23, 2025	37.72	38.11	37.29	37.95	37.65	0.37%	824,075
Oct 22, 2025	37.56	37.96	37.00	37.81	37.51	0.72%	464,372
Oct 21, 2025	37.01	37.79	36.94	37.54	37.24	1.57%	708,352
Oct 20, 2025	36.43	36.96	36.24	36.96	36.67	0.79%	485,058
Oct 17, 2025	36.02	36.90	35.90	36.67	36.38	0.25%	988,541
Oct 16, 2025	36.16	36.58	34.75	36.58	36.29	2.75%	706,679
Oct 15, 2025	35.91	36.50	35.07	35.60	35.32	0.11%	695,672
Oct 14, 2025	35.09	35.83	34.93	35.56	35.28	0.91%	464,581
Oct 13, 2025	34.96	35.43	34.76	35.24	34.96	0.95%	629,440
Oct 10, 2025	35.25	35.76	34.69	34.91	34.63	-1.36%	798,110
Oct 9, 2025	35.70	35.87	34.98	35.39	35.11	-1.12%	661,882
Oct 8, 2025	35.72	36.00	35.25	35.79	35.51	-0.17%	871,314
Oct 7, 2025	35.21	35.95	34.25	35.85	35.57	2.14%	902,484
Oct 6, 2025	35.99	36.02	34.70	35.10	34.82	-2.34%	1,432,962
Oct 3, 2025	36.50	37.70	35.61	35.94	35.66	-3.70%	1,395,835
Oct 2, 2025	37.50	37.78	34.90	37.32	37.03	-2.86%	2,053,426
Oct 1, 2025	36.36	38.48	36.36	38.42	38.12	2.07%	764,558
Sep 30, 2025	37.88	38.48	36.92	37.64	37.34	1.05%	1,141,398
Sep 29, 2025	36.82	37.74	36.39	37.25	36.83	0.95%	835,794
Sep 26, 2025	36.60	37.80	36.00	36.90	36.48	1.62%	533,273