AAM Bahl & Gaynor Small/M... (SMIG)
AMEX: SMIG
· Real-Time Price · USD
29.55
0.35 (1.20%)
At close: Sep 26, 2025, 3:59 PM
29.55
0.00%
After-hours: Sep 26, 2025, 06:25 PM EDT
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.39 | 29.55 | 29.29 | 29.55 | 29.55 | 1.20% | 66,810 |
| Sep 25, 2025 | 29.37 | 29.38 | 29.12 | 29.20 | 29.20 | -0.88% | 158,308 |
| Sep 24, 2025 | 29.54 | 29.58 | 29.39 | 29.46 | 29.46 | -0.17% | 105,900 |
| Sep 23, 2025 | 29.42 | 29.58 | 29.42 | 29.51 | 29.51 | 0.51% | 249,800 |
| Sep 22, 2025 | 29.32 | 29.42 | 29.25 | 29.36 | 29.36 | 0.00% | 78,300 |
| Sep 19, 2025 | 29.66 | 29.66 | 29.30 | 29.36 | 29.36 | -0.61% | 181,107 |
| Sep 18, 2025 | 29.36 | 29.62 | 29.33 | 29.54 | 29.54 | 0.78% | 211,510 |
| Sep 17, 2025 | 29.49 | 29.76 | 29.22 | 29.31 | 29.31 | -0.17% | 336,146 |
| Sep 16, 2025 | 29.55 | 29.56 | 29.29 | 29.36 | 29.36 | -0.47% | 148,800 |
| Sep 15, 2025 | 29.78 | 29.78 | 29.50 | 29.50 | 29.50 | -0.61% | 67,900 |
| Sep 12, 2025 | 29.90 | 29.90 | 29.65 | 29.68 | 29.68 | -1.00% | 225,600 |
| Sep 11, 2025 | 29.54 | 29.98 | 29.53 | 29.98 | 29.98 | 1.77% | 107,716 |
| Sep 10, 2025 | 29.61 | 29.70 | 29.37 | 29.46 | 29.46 | -0.47% | 82,142 |
| Sep 9, 2025 | 29.66 | 29.69 | 29.52 | 29.60 | 29.60 | -0.37% | 124,500 |
| Sep 8, 2025 | 29.79 | 29.79 | 29.51 | 29.71 | 29.71 | -0.37% | 99,800 |
| Sep 5, 2025 | 29.90 | 29.95 | 29.59 | 29.82 | 29.82 | 0.03% | 165,834 |
| Sep 4, 2025 | 29.63 | 29.81 | 29.47 | 29.81 | 29.81 | 0.98% | 90,036 |
| Sep 3, 2025 | 29.54 | 29.59 | 29.36 | 29.52 | 29.52 | -0.24% | 145,300 |
| Sep 2, 2025 | 29.63 | 29.67 | 29.46 | 29.59 | 29.59 | -0.90% | 170,733 |
| Aug 29, 2025 | 29.97 | 29.99 | 29.79 | 29.86 | 29.86 | -0.07% | 76,640 |