Bushido Capital US Equity... (SMRI)
NASDAQ: SMRI
· Real-Time Price · USD
34.74
0.08 (0.23%)
At close: Oct 01, 2025, 1:45 PM
SMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.70 | 34.76 | 34.43 | 34.63 | n/a | -0.37% | 69,992 |
| Sep 29, 2025 | 34.67 | 34.79 | 34.67 | 34.76 | 34.76 | -0.63% | 46,600 |
| Sep 26, 2025 | 34.93 | 34.98 | 34.92 | 34.98 | 34.83 | 1.27% | 4,600 |
| Sep 25, 2025 | 34.83 | 34.84 | 34.44 | 34.54 | 34.39 | -0.75% | 39,641 |
| Sep 24, 2025 | 34.79 | 34.85 | 34.79 | 34.80 | 34.66 | 0.49% | 904 |
| Sep 23, 2025 | 34.87 | 34.90 | 34.60 | 34.63 | 34.48 | 0.44% | 7,000 |
| Sep 22, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.26% | 137 |
| Sep 19, 2025 | 34.53 | 34.53 | 34.33 | 34.39 | 34.39 | -0.61% | 21,200 |
| Sep 18, 2025 | 34.53 | 34.62 | 34.53 | 34.60 | 34.60 | 0.58% | 1,609 |
| Sep 17, 2025 | 34.49 | 34.50 | 34.22 | 34.40 | 34.40 | 0.53% | 1,700 |
| Sep 16, 2025 | 34.21 | 34.22 | 34.21 | 34.22 | 34.22 | 0.09% | 200 |
| Sep 15, 2025 | 34.26 | 34.27 | 34.19 | 34.19 | 34.19 | -0.47% | 20,818 |
| Sep 12, 2025 | 34.65 | 34.65 | 34.35 | 34.35 | 34.35 | -0.87% | 7,500 |
| Sep 11, 2025 | 34.51 | 34.71 | 34.47 | 34.65 | 34.65 | 1.32% | 5,100 |
| Sep 10, 2025 | 33.97 | 34.23 | 33.92 | 34.20 | 34.20 | -0.18% | 23,100 |
| Sep 9, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.09% | 200 |
| Sep 8, 2025 | 33.92 | 34.23 | 33.92 | 34.23 | 34.23 | 0.03% | 3,700 |
| Sep 5, 2025 | 34.17 | 34.27 | 34.17 | 34.22 | 34.22 | 0.00% | 20,400 |
| Sep 4, 2025 | 34.01 | 34.22 | 33.96 | 34.22 | 34.22 | 0.35% | 2,280 |
| Sep 3, 2025 | 34.01 | 34.11 | 34.01 | 34.10 | 34.10 | -0.58% | 15,110 |
Page 1 of 26