AAM Bahl & Gaynor Small/M... (SMIG)
AMEX: SMIG
· Real-Time Price · USD
29.71
0.28 (0.95%)
At close: Aug 19, 2025, 3:59 PM
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.44 | 29.75 | 29.43 | 29.71 | n/a | 0.95% | 133,173 |
| Aug 18, 2025 | 29.57 | 29.57 | 29.36 | 29.43 | 29.43 | -0.44% | 143,800 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.49 | 29.56 | 29.56 | -0.50% | 112,815 |
| Aug 14, 2025 | 29.78 | 29.80 | 29.61 | 29.71 | 29.71 | -0.97% | 87,300 |
| Aug 13, 2025 | 29.62 | 30.00 | 29.61 | 30.00 | 30.00 | 1.63% | 99,843 |
| Aug 12, 2025 | 29.19 | 29.52 | 29.12 | 29.52 | 29.52 | 1.03% | 191,900 |
| Aug 11, 2025 | 29.31 | 29.39 | 29.16 | 29.22 | 29.22 | -0.27% | 106,300 |
| Aug 8, 2025 | 29.36 | 29.44 | 29.23 | 29.30 | 29.30 | 0.21% | 177,014 |
| Aug 7, 2025 | 29.46 | 29.47 | 29.16 | 29.24 | 29.24 | 0.03% | 387,100 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.02 | 29.23 | 29.23 | -0.48% | 111,500 |
| Aug 5, 2025 | 29.32 | 29.43 | 29.20 | 29.37 | 29.37 | 0.27% | 231,100 |
| Aug 4, 2025 | 29.09 | 29.29 | 29.03 | 29.29 | 29.29 | 1.24% | 155,900 |
| Aug 1, 2025 | 28.88 | 29.00 | 28.58 | 28.93 | 28.93 | -0.86% | 169,312 |
| Jul 31, 2025 | 29.12 | 29.42 | 29.09 | 29.18 | 29.18 | -0.55% | 114,702 |
| Jul 30, 2025 | 29.59 | 29.62 | 29.19 | 29.34 | 29.34 | -0.71% | 224,000 |
| Jul 29, 2025 | 29.57 | 29.67 | 29.42 | 29.55 | 29.51 | -0.07% | 136,600 |
| Jul 28, 2025 | 29.83 | 29.83 | 29.53 | 29.57 | 29.52 | -0.84% | 141,434 |
| Jul 25, 2025 | 29.90 | 29.90 | 29.65 | 29.82 | 29.77 | 0.24% | 83,403 |
| Jul 24, 2025 | 29.76 | 29.83 | 29.70 | 29.75 | 29.70 | -0.37% | 114,103 |
| Jul 23, 2025 | 29.83 | 29.86 | 29.66 | 29.86 | 29.81 | 0.61% | 198,700 |