SMG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 73.61 | 2.00 | 2.79% | 72.49 | 73.63 | 72.14 | 337,732 |
Mar 26 2024 | 71.61 | -0.96 | -1.32% | 72.97 | 73.415 | 71.445 | 525,184 |
Mar 25 2024 | 72.57 | -0.78 | -1.06% | 71.46 | 73.55 | 71.46 | 886,319 |
Mar 22 2024 | 73.35 | 0.52 | 0.71% | 72.30 | 73.43 | 71.45 | 663,956 |
Mar 21 2024 | 72.83 | 2.66 | 3.79% | 70.78 | 73.99 | 70.78 | 929,333 |
Mar 20 2024 | 70.17 | 2.11 | 3.10% | 68.29 | 70.415 | 67.93 | 563,099 |
Mar 19 2024 | 68.06 | 0.53 | 0.78% | 67.50 | 68.11 | 65.31 | 733,093 |
Mar 18 2024 | 67.53 | -1.23 | -1.79% | 68.74 | 68.80 | 67.11 | 725,463 |
Mar 15 2024 | 68.76 | 3.16 | 4.82% | 65.46 | 69.675 | 65.445 | 2,286,162 |
Mar 14 2024 | 65.60 | -0.85 | -1.28% | 66.01 | 66.45 | 64.66 | 733,734 |
Mar 13 2024 | 66.45 | 0.94 | 1.43% | 65.51 | 67.29 | 65.51 | 540,207 |
Mar 12 2024 | 65.51 | -0.24 | -0.37% | 65.65 | 65.92 | 64.91 | 532,203 |
Mar 11 2024 | 65.75 | -2.28 | -3.35% | 67.22 | 68.37 | 65.52 | 696,405 |
Mar 08 2024 | 68.03 | 1.20 | 1.80% | 67.86 | 69.3799 | 67.2283 | 823,389 |
Mar 07 2024 | 66.83 | 1.12 | 1.70% | 66.16 | 67.03 | 64.95 | 852,691 |
Mar 06 2024 | 65.71 | 1.71 | 2.67% | 65.18 | 68.50 | 64.785 | 1,146,653 |
Mar 05 2024 | 64.00 | -1.77 | -2.69% | 65.11 | 65.6573 | 61.505 | 1,182,536 |
Mar 04 2024 | 65.77 | -1.41 | -2.10% | 66.98 | 67.58 | 64.55 | 1,215,705 |
Mar 01 2024 | 67.18 | 1.48 | 2.25% | 65.70 | 67.395 | 64.50 | 1,327,328 |
Feb 29 2024 | 65.70 | 2.68 | 4.25% | 63.72 | 66.66 | 63.51 | 1,627,296 |
Feb 28 2024 | 63.02 | 2.16 | 3.55% | 60.56 | 63.44 | 60.25 | 992,562 |
Feb 27 2024 | 60.86 | 2.03 | 3.45% | 59.41 | 60.88 | 59.15 | 673,921 |
Feb 26 2024 | 58.83 | -0.01 | -0.02% | 58.41 | 60.04 | 58.41 | 860,455 |
Feb 23 2024 | 58.84 | 0.42 | 0.72% | 58.42 | 58.975 | 57.46 | 472,800 |
Feb 22 2024 | 58.42 | 1.19 | 2.08% | 56.74 | 58.92 | 56.01 | 981,750 |
Feb 21 2024 | 57.23 | -0.12 | -0.21% | 56.94 | 57.395 | 56.18 | 635,034 |
Feb 20 2024 | 57.35 | -0.46 | -0.80% | 57.04 | 57.76 | 56.5355 | 551,667 |
Feb 16 2024 | 57.81 | -1.92 | -3.21% | 59.17 | 59.93 | 57.70 | 414,199 |
Feb 15 2024 | 59.73 | 2.33 | 4.06% | 57.94 | 59.79 | 57.94 | 790,406 |
Feb 14 2024 | 57.40 | 1.15 | 2.04% | 57.17 | 57.51 | 56.185 | 780,431 |
Feb 13 2024 | 56.25 | -1.63 | -2.82% | 56.15 | 56.78 | 54.74 | 916,902 |
Feb 12 2024 | 57.88 | 2.10 | 3.76% | 55.85 | 58.755 | 55.56 | 726,873 |
Feb 09 2024 | 55.78 | -1.88 | -3.26% | 57.83 | 57.83 | 55.16 | 843,856 |
Feb 08 2024 | 57.66 | 0.50 | 0.87% | 56.68 | 57.91 | 55.622 | 931,612 |
Feb 07 2024 | 57.16 | 2.03 | 3.68% | 60.05 | 60.91 | 55.59 | 1,489,878 |
Feb 06 2024 | 55.13 | 1.60 | 2.99% | 53.43 | 55.54 | 53.43 | 1,021,897 |
Feb 05 2024 | 53.53 | -3.91 | -6.81% | 56.30 | 56.9572 | 53.50 | 1,046,489 |
Feb 02 2024 | 57.44 | -0.50 | -0.86% | 56.93 | 58.07 | 55.075 | 806,687 |
Feb 01 2024 | 57.94 | 1.68 | 2.99% | 56.66 | 58.02 | 56.03 | 669,121 |
Jan 31 2024 | 56.26 | -0.91 | -1.59% | 57.00 | 58.51 | 55.94 | 823,209 |
Jan 30 2024 | 57.17 | -1.80 | -3.05% | 58.49 | 58.96 | 56.24 | 606,917 |
Jan 29 2024 | 58.97 | 1.16 | 2.01% | 57.81 | 59.20 | 57.24 | 969,567 |
Jan 26 2024 | 57.81 | 0.19 | 0.33% | 58.20 | 59.27 | 57.65 | 611,490 |
Jan 25 2024 | 57.62 | -0.03 | -0.05% | 58.36 | 58.98 | 56.50 | 468,175 |
Jan 24 2024 | 57.65 | -1.87 | -3.14% | 60.16 | 60.16 | 57.34 | 827,848 |
Jan 23 2024 | 59.52 | -0.22 | -0.37% | 61.00 | 61.59 | 58.665 | 558,155 |
Jan 22 2024 | 59.74 | 0.88 | 1.50% | 59.11 | 60.6337 | 59.02 | 599,714 |
Jan 19 2024 | 58.86 | 0.47 | 0.80% | 58.46 | 59.31 | 57.305 | 466,119 |
Jan 18 2024 | 58.39 | 0.93 | 1.62% | 57.80 | 58.64 | 57.27 | 584,744 |
Jan 17 2024 | 57.46 | -1.02 | -1.74% | 57.22 | 57.72 | 56.12 | 447,365 |
Jan 16 2024 | 58.48 | -0.47 | -0.80% | 57.87 | 58.80 | 56.60 | 681,570 |
Jan 12 2024 | 58.95 | -0.96 | -1.60% | 60.41 | 60.88 | 58.385 | 681,695 |
Jan 11 2024 | 59.91 | -1.17 | -1.92% | 60.91 | 61.25 | 59.645 | 559,977 |
Jan 10 2024 | 61.08 | -0.92 | -1.48% | 61.50 | 61.89 | 60.81 | 371,549 |
Jan 09 2024 | 62.00 | -1.26 | -1.99% | 62.62 | 62.72 | 61.40 | 326,084 |
Jan 08 2024 | 63.26 | 1.40 | 2.26% | 61.73 | 64.38 | 60.78 | 476,265 |
Jan 05 2024 | 61.86 | 0.71 | 1.16% | 60.81 | 63.32 | 60.65 | 515,833 |
Jan 04 2024 | 61.15 | 0.19 | 0.31% | 60.77 | 62.02 | 60.48 | 605,483 |
Jan 03 2024 | 60.96 | -3.43 | -5.33% | 62.63 | 63.70 | 60.91 | 843,861 |
Jan 02 2024 | 64.39 | 0.64 | 1.00% | 62.96 | 65.035 | 62.44 | 790,736 |
Dec 29 2023 | 63.75 | -1.33 | -2.04% | 64.40 | 65.39 | 63.67 | 511,252 |