Bushido Capital US Equity... (SMRI)
NASDAQ: SMRI
· Real-Time Price · USD
33.84
0.84 (2.55%)
At close: Aug 22, 2025, 3:59 PM
33.84
0.01%
After-hours: Aug 22, 2025, 04:04 PM EDT
SMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.38 | 33.90 | 33.38 | 33.84 | 33.84 | 2.48% | 7,340 |
| Aug 21, 2025 | 32.99 | 33.12 | 32.96 | 33.02 | 33.02 | -0.03% | 4,000 |
| Aug 20, 2025 | 32.97 | 33.09 | 32.97 | 33.03 | 33.03 | 0.15% | 49,700 |
| Aug 19, 2025 | 33.18 | 33.22 | 32.98 | 32.98 | 32.98 | 0.12% | 25,708 |
| Aug 18, 2025 | 32.93 | 32.98 | 32.90 | 32.94 | 32.94 | 0.00% | 3,124 |
| Aug 15, 2025 | 33.00 | 33.10 | 32.94 | 32.94 | 32.94 | 0.55% | 52,700 |
| Aug 14, 2025 | 32.52 | 32.79 | 32.52 | 32.76 | 32.76 | -0.82% | 71,000 |
| Aug 13, 2025 | 32.44 | 33.06 | 32.44 | 33.03 | 33.03 | 2.23% | 9,200 |
| Aug 12, 2025 | 32.02 | 32.34 | 32.02 | 32.31 | 32.31 | 1.83% | 3,400 |
| Aug 11, 2025 | 32.11 | 32.13 | 31.70 | 31.73 | 31.73 | -0.78% | 45,700 |
| Aug 8, 2025 | 31.90 | 32.04 | 31.89 | 31.98 | 31.98 | 0.76% | 17,200 |
| Aug 7, 2025 | 32.13 | 32.13 | 31.66 | 31.74 | 31.74 | -0.66% | 10,300 |
| Aug 6, 2025 | 32.03 | 32.03 | 31.88 | 31.95 | 31.95 | -0.59% | 32,100 |
| Aug 5, 2025 | 31.91 | 32.18 | 31.90 | 32.14 | 32.14 | 0.06% | 45,400 |
| Aug 4, 2025 | 32.12 | 32.14 | 32.12 | 32.12 | 32.12 | 0.75% | 1,500 |
| Aug 1, 2025 | 31.67 | 31.95 | 31.67 | 31.88 | 31.88 | -1.15% | 84,300 |
| Jul 31, 2025 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | -2.57% | 41,500 |
| Jul 30, 2025 | 33.20 | 33.37 | 32.98 | 33.10 | 33.10 | -0.75% | 26,348 |
| Jul 29, 2025 | 33.40 | 33.40 | 33.35 | 33.35 | 33.35 | -0.36% | 200 |
| Jul 28, 2025 | 33.49 | 33.60 | 33.42 | 33.47 | 33.47 | 0.30% | 10,600 |