SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.56	66.55	64.75	65.74	65.74	1.17%	857,227
Jun 26, 2025	65.04	65.21	64.43	64.98	64.98	1.04%	740,257
Jun 25, 2025	63.86	64.79	62.75	64.31	64.31	0.63%	736,655
Jun 24, 2025	63.59	64.27	63.17	63.91	63.91	0.66%	760,222
Jun 23, 2025	61.37	63.88	61.28	63.49	63.49	2.63%	892,350
Jun 20, 2025	61.41	62.43	60.92	61.86	61.86	1.66%	1,491,962
Jun 18, 2025	60.55	61.63	60.23	60.85	60.85	0.48%	630,779
Jun 17, 2025	61.47	61.90	60.52	60.56	60.56	-2.70%	735,996
Jun 16, 2025	61.96	62.54	61.23	62.24	62.24	1.78%	700,307
Jun 13, 2025	63.07	64.09	60.83	61.15	61.15	-4.06%	776,875
Jun 12, 2025	63.50	64.01	62.84	63.74	63.74	-0.47%	527,920
Jun 11, 2025	64.51	65.00	63.15	64.04	64.04	-	856,232
Jun 10, 2025	65.93	66.35	63.75	64.04	64.04	-2.03%	1,232,558
Jun 9, 2025	65.44	66.27	65.35	65.37	65.37	-1.67%	1,417,559
Jun 6, 2025	65.37	67.84	65.37	66.48	66.48	2.26%	1,685,715
Jun 5, 2025	61.10	65.83	60.50	65.01	65.01	10.90%	2,886,734
Jun 4, 2025	58.00	58.75	56.81	58.62	58.62	1.74%	1,017,375
Jun 3, 2025	57.19	58.55	56.90	57.62	57.62	0.54%	1,010,226
Jun 2, 2025	59.50	59.50	57.17	57.31	57.31	-3.78%	1,452,796
May 30, 2025	59.23	59.78	58.31	59.56	59.56	-2.22%	1,575,452
May 29, 2025	60.46	61.23	59.46	60.91	60.91	1.81%	1,026,616
May 28, 2025	60.51	60.79	59.68	59.83	59.83	-1.19%	670,344
May 27, 2025	60.27	61.18	59.73	60.55	60.55	1.90%	725,576
May 23, 2025	59.34	59.90	58.60	59.42	59.42	-2.32%	657,913
May 22, 2025	60.34	61.21	59.75	60.83	60.16	0.03%	1,014,614
May 21, 2025	62.05	62.49	60.80	60.81	60.14	-3.26%	691,604
May 20, 2025	62.86	63.80	62.28	62.86	62.17	0.06%	575,930
May 19, 2025	61.13	62.88	61.03	62.82	62.13	0.59%	885,257
May 16, 2025	61.22	62.49	60.56	62.45	61.76	2.24%	1,129,956
May 15, 2025	58.70	61.18	58.45	61.08	60.41	3.70%	1,566,556
May 14, 2025	58.75	59.01	57.31	58.90	58.25	-0.17%	1,072,569
May 13, 2025	57.53	59.48	57.49	59.00	58.35	3.51%	1,764,217
May 12, 2025	56.02	57.61	55.72	57.00	56.37	5.58%	1,530,771
May 9, 2025	55.38	55.61	53.89	53.99	53.40	-2.47%	778,011
May 8, 2025	54.35	55.96	54.22	55.36	54.75	2.80%	1,108,201
May 7, 2025	54.73	55.02	53.00	53.85	53.26	-1.89%	903,837
May 6, 2025	55.77	55.99	54.59	54.89	54.29	-2.24%	1,107,806
May 5, 2025	53.95	56.76	53.52	56.15	55.53	3.03%	2,250,690
May 2, 2025	53.39	54.88	52.07	54.50	53.90	2.14%	1,620,863
May 1, 2025	50.58	53.94	50.32	53.36	52.77	5.92%	3,398,894
Apr 30, 2025	51.99	51.99	45.61	50.38	49.83	-5.90%	5,708,113
Apr 29, 2025	53.09	54.27	52.92	53.54	52.95	-0.34%	1,909,191
Apr 28, 2025	55.00	55.94	52.78	53.72	53.13	1.21%	1,921,988
Apr 25, 2025	53.46	53.68	52.23	53.08	52.50	-0.95%	1,009,196
Apr 24, 2025	54.46	55.23	52.78	53.59	53.00	0.04%	1,953,516
Apr 23, 2025	54.45	55.53	53.40	53.57	52.98	0.94%	1,197,592
Apr 22, 2025	52.00	53.51	52.00	53.07	52.49	3.31%	808,404
Apr 21, 2025	51.62	52.26	50.47	51.37	50.81	-1.53%	902,489
Apr 17, 2025	49.64	52.37	49.54	52.17	51.60	4.74%	1,344,946
Apr 16, 2025	51.28	51.83	49.53	49.81	49.26	-2.47%	968,069