(SMMD)
CBOE: SMMD
· Real-Time Price · USD
70.57
-0.39 (-0.55%)
At close: Aug 15, 2025, 3:00 PM
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.14 | 71.14 | 70.37 | 70.64 | 70.64 | -0.45% | 126,819 |
| Aug 14, 2025 | 70.94 | 71.03 | 70.43 | 70.96 | 70.96 | -1.24% | 63,004 |
| Aug 13, 2025 | 70.83 | 71.86 | 70.55 | 71.85 | 71.85 | 1.94% | 96,400 |
| Aug 12, 2025 | 69.10 | 70.54 | 69.10 | 70.48 | 70.48 | 2.49% | 349,908 |
| Aug 11, 2025 | 69.30 | 69.30 | 68.71 | 68.77 | 68.77 | -0.12% | 61,817 |
| Aug 8, 2025 | 69.19 | 69.28 | 68.83 | 68.85 | 68.85 | -0.01% | 58,002 |
| Aug 7, 2025 | 69.63 | 69.63 | 68.54 | 68.86 | 68.86 | -0.30% | 58,405 |
| Aug 6, 2025 | 69.30 | 69.30 | 68.82 | 69.07 | 69.07 | -0.13% | 54,800 |
| Aug 5, 2025 | 69.25 | 69.32 | 68.49 | 69.16 | 69.16 | 0.17% | 49,836 |
| Aug 4, 2025 | 68.24 | 69.04 | 68.24 | 69.04 | 69.04 | 1.66% | 57,926 |
| Aug 1, 2025 | 68.14 | 68.15 | 66.96 | 67.91 | 67.91 | -1.59% | 76,400 |
| Jul 31, 2025 | 69.63 | 69.91 | 68.98 | 69.01 | 69.01 | -1.10% | 100,822 |
| Jul 30, 2025 | 70.30 | 70.59 | 69.34 | 69.78 | 69.78 | -0.27% | 92,824 |
| Jul 29, 2025 | 70.58 | 70.65 | 69.89 | 69.97 | 69.97 | -0.54% | 51,100 |
| Jul 28, 2025 | 70.47 | 70.53 | 70.23 | 70.35 | 70.35 | -0.31% | 44,900 |
| Jul 25, 2025 | 70.45 | 70.61 | 69.91 | 70.57 | 70.57 | 0.70% | 60,100 |
| Jul 24, 2025 | 70.68 | 70.71 | 70.08 | 70.08 | 70.08 | -1.10% | 228,423 |
| Jul 23, 2025 | 70.53 | 70.94 | 70.37 | 70.86 | 70.86 | 1.03% | 149,234 |
| Jul 22, 2025 | 69.07 | 70.27 | 69.07 | 70.14 | 70.14 | 1.10% | 76,700 |
| Jul 21, 2025 | 70.06 | 70.14 | 69.33 | 69.38 | 69.38 | -0.57% | 104,000 |