Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.29 | -0.02 | -0.60% | 3.31 | 3.37 | 3.275 | 1,030,954 |
| Apr 17 2024 | 3.31 | 0.18 | 5.75% | 3.20 | 3.34 | 3.19 | 1,827,138 |
| Apr 16 2024 | 3.13 | -0.07 | -2.19% | 3.19 | 3.19 | 3.10 | 1,269,598 |
| Apr 15 2024 | 3.20 | -0.04 | -1.23% | 3.20 | 3.24 | 3.17 | 886,639 |
| Apr 12 2024 | 3.24 | 0.01 | 0.31% | 3.26 | 3.265 | 3.18 | 1,188,050 |
| Apr 11 2024 | 3.23 | 0.02 | 0.62% | 3.14 | 3.26 | 3.12 | 1,722,561 |
| Apr 10 2024 | 3.21 | 0.20 | 6.64% | 3.04 | 3.21 | 3.03 | 1,538,273 |
| Apr 09 2024 | 3.01 | -0.01 | -0.33% | 3.03 | 3.05 | 3.00 | 1,766,691 |
| Apr 08 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 05 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.08 | 3.00 | 1,033,964 |
| Apr 04 2024 | 3.03 | -0.06 | -1.94% | 3.10 | 3.12 | 3.01 | 2,739,135 |
| Apr 03 2024 | 3.09 | -0.16 | -4.92% | 3.22 | 3.24 | 3.06 | 2,767,595 |
| Apr 02 2024 | 3.25 | 0.02 | 0.62% | 3.20 | 3.265 | 3.18 | 1,434,012 |
| Mar 28 2024 | 3.23 | 0.10 | 3.19% | 3.20 | 3.28 | 3.19 | 2,114,363 |
| Mar 27 2024 | 3.13 | 0.03 | 0.97% | 3.07 | 3.15 | 3.055 | 1,242,833 |
| Mar 26 2024 | 3.10 | -0.04 | -1.27% | 3.14 | 3.175 | 3.08 | 1,123,822 |
| Mar 25 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.18 | 3.115 | 880,039 |
| Mar 22 2024 | 3.13 | -0.15 | -4.57% | 3.27 | 3.28 | 3.13 | 1,674,847 |
| Mar 21 2024 | 3.28 | 0.08 | 2.50% | 3.27 | 3.31 | 3.20 | 1,374,898 |
| Mar 20 2024 | 3.20 | 0.05 | 1.59% | 3.19 | 3.27 | 3.16 | 1,058,219 |
| Mar 19 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.17 | 3.11 | 1,973,586 |
| Mar 18 2024 | 3.145 | -0.07 | -2.02% | 3.20 | 3.23 | 3.09 | 2,618,722 |
| Mar 15 2024 | 3.21 | -0.05 | -1.53% | 3.23 | 3.28 | 3.21 | 8,185,154 |
| Mar 14 2024 | 3.26 | 0.03 | 0.93% | 3.24 | 3.31 | 3.20 | 1,715,296 |
| Mar 13 2024 | 3.23 | -0.12 | -3.58% | 3.34 | 3.35 | 3.23 | 1,122,601 |
| Mar 12 2024 | 3.35 | -0.05 | -1.47% | 3.38 | 3.39 | 3.33 | 1,466,616 |
| Mar 11 2024 | 3.40 | -0.10 | -2.86% | 3.47 | 3.47 | 3.36 | 1,182,700 |
| Mar 08 2024 | 3.50 | 0.03 | 0.86% | 3.48 | 3.50 | 3.44 | 1,607,299 |
| Mar 07 2024 | 3.47 | 0.06 | 1.76% | 3.42 | 3.495 | 3.40 | 2,097,027 |
| Mar 06 2024 | 3.41 | -0.05 | -1.45% | 3.42 | 3.44 | 3.37 | 2,681,272 |
| Mar 05 2024 | 3.46 | 0.09 | 2.67% | 3.46 | 3.57 | 3.43 | 1,626,550 |
| Mar 04 2024 | 3.37 | 0.08 | 2.43% | 3.36 | 3.48 | 3.35 | 2,838,860 |
| Mar 01 2024 | 3.29 | -0.06 | -1.64% | 3.19 | 3.29 | 3.18 | 2,621,739 |
| Feb 29 2024 | 3.345 | -0.02 | -0.45% | 3.37 | 3.37 | 3.29 | 3,183,666 |
| Feb 28 2024 | 3.36 | 0.02 | 0.60% | 3.34 | 3.40 | 3.30 | 2,122,183 |
| Feb 27 2024 | 3.34 | -0.13 | -3.75% | 3.43 | 3.45 | 3.30 | 1,995,159 |
| Feb 26 2024 | 3.47 | -0.05 | -1.42% | 3.61 | 3.61 | 3.435 | 1,454,452 |
| Feb 23 2024 | 3.52 | 0.06 | 1.73% | 3.50 | 3.55 | 3.48 | 880,212 |
| Feb 22 2024 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 3.39 | 5,123,165 |
| Feb 21 2024 | 3.44 | 0.00 | 0.00% | 3.42 | 3.50 | 3.32 | 1,836,167 |
| Feb 20 2024 | 3.44 | -0.08 | -2.27% | 3.53 | 3.53 | 3.44 | 815,536 |
| Feb 19 2024 | 3.52 | -0.06 | -1.68% | 3.55 | 3.585 | 3.50 | 487,542 |
| Feb 16 2024 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 3.52 | 1,539,551 |
| Feb 15 2024 | 3.53 | -0.07 | -1.94% | 3.61 | 3.62 | 3.51 | 1,387,513 |
| Feb 14 2024 | 3.60 | -0.06 | -1.64% | 3.64 | 3.64 | 3.54 | 980,258 |
| Feb 13 2024 | 3.66 | 0.04 | 1.24% | 3.61 | 3.68 | 3.605 | 830,444 |
| Feb 12 2024 | 3.615 | -0.05 | -1.23% | 3.62 | 3.65 | 3.58 | 1,064,014 |
| Feb 09 2024 | 3.66 | -0.07 | -1.88% | 3.76 | 3.765 | 3.64 | 1,018,149 |
| Feb 08 2024 | 3.73 | -0.03 | -0.80% | 3.76 | 3.79 | 3.71 | 890,367 |
| Feb 07 2024 | 3.76 | 0.09 | 2.45% | 3.68 | 3.76 | 3.67 | 897,285 |
| Feb 06 2024 | 3.67 | -0.12 | -3.17% | 3.75 | 3.76 | 3.66 | 3,418,225 |
| Feb 05 2024 | 3.79 | -0.14 | -3.44% | 3.88 | 3.89 | 3.78 | 1,001,129 |
| Feb 02 2024 | 3.925 | 0.00 | 0.13% | 3.89 | 3.94 | 3.865 | 707,831 |
| Feb 01 2024 | 3.92 | -0.03 | -0.76% | 3.96 | 3.97 | 3.90 | 721,766 |
| Jan 31 2024 | 3.95 | 0.00 | 0.00% | 3.94 | 3.95 | 3.86 | 1,206,579 |
| Jan 30 2024 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 3.89 | 1,254,782 |
| Jan 29 2024 | 3.91 | 0.09 | 2.36% | 3.85 | 3.94 | 3.81 | 1,487,145 |
| Jan 25 2024 | 3.82 | 0.00 | 0.00% | 3.84 | 3.85 | 3.72 | 3,294,922 |
| Jan 24 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.885 | 3.815 | 2,473,177 |
| Jan 23 2024 | 3.82 | -0.26 | -6.37% | 4.13 | 4.21 | 3.81 | 3,280,671 |
| Jan 22 2024 | 4.08 | -0.10 | -2.39% | 4.22 | 4.22 | 4.08 | 1,809,337 |
| Jan 19 2024 | 4.18 | 0.19 | 4.76% | 4.10 | 4.22 | 4.10 | 1,773,411 |
