Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 8.34 | 0.03 | 0.31% | 8.26 | 8.3602 | 8.18 | 4,750 |
| Feb 13 2025 | 8.314 | -0.23 | -2.66% | 8.46 | 8.52 | 8.31 | 10,252 |
| Feb 12 2025 | 8.5408 | 0.18 | 2.15% | 8.69 | 8.69 | 8.4811 | 21,995 |
| Feb 11 2025 | 8.3612 | 0.13 | 1.59% | 8.40 | 8.4342 | 8.29 | 16,969 |
| Feb 10 2025 | 8.23 | -0.04 | -0.46% | 8.17 | 8.34 | 8.17 | 22,543 |
| Feb 07 2025 | 8.268 | 0.30 | 3.75% | 8.00 | 8.268 | 8.00 | 8,786 |
| Feb 06 2025 | 7.9695 | 0.02 | 0.24% | 7.86 | 8.05 | 7.86 | 12,965 |
| Feb 05 2025 | 7.9502 | -0.21 | -2.56% | 8.08 | 8.0801 | 7.9499 | 18,264 |
| Feb 04 2025 | 8.1587 | -0.14 | -1.70% | 8.31 | 8.35 | 8.1587 | 34,691 |
| Feb 03 2025 | 8.30 | 0.28 | 3.49% | 8.55 | 8.64 | 8.21 | 33,079 |
| Jan 31 2025 | 8.02 | 0.22 | 2.83% | 7.81 | 8.0681 | 7.71 | 25,817 |
| Jan 30 2025 | 7.7995 | -0.26 | -3.23% | 7.86 | 7.86 | 7.70 | 6,945 |
| Jan 29 2025 | 8.06 | 0.10 | 1.21% | 8.03 | 8.1701 | 7.93 | 6,293 |
| Jan 28 2025 | 7.9638 | -0.06 | -0.76% | 7.97 | 8.085 | 7.93 | 2,666 |
| Jan 27 2025 | 8.0246 | 0.25 | 3.25% | 7.96 | 8.11 | 7.82 | 24,038 |
| Jan 24 2025 | 7.7721 | 0.05 | 0.67% | 7.72 | 7.79 | 7.715 | 32,654 |
| Jan 23 2025 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Jan 22 2025 | 7.72 | 0.11 | 1.38% | 7.62 | 7.72 | 7.5889 | 9,859 |
| Jan 21 2025 | 7.6148 | -0.40 | -4.93% | 7.82 | 7.82 | 7.6112 | 51,082 |
| Jan 17 2025 | 8.01 | -0.10 | -1.23% | 7.96 | 8.05 | 7.9101 | 33,304 |
| Jan 16 2025 | 8.11 | -0.16 | -1.93% | 8.21 | 8.32 | 8.05 | 19,220 |
| Jan 15 2025 | 8.2697 | -0.35 | -4.04% | 8.67 | 8.67 | 8.07 | 26,034 |
| Jan 14 2025 | 8.6177 | -0.31 | -3.50% | 8.74 | 8.79 | 8.5697 | 22,927 |
| Jan 13 2025 | 8.93 | -0.21 | -2.30% | 9.36 | 9.37 | 8.92 | 13,842 |
| Jan 10 2025 | 9.14 | 0.38 | 4.34% | 9.09 | 9.245 | 9.03 | 22,038 |
| Jan 08 2025 | 8.76 | -0.06 | -0.68% | 8.88 | 9.039 | 8.76 | 16,511 |
| Jan 07 2025 | 8.82 | 0.17 | 1.99% | 8.57 | 8.93 | 8.56 | 49,786 |
| Jan 06 2025 | 8.648 | -0.04 | -0.48% | 8.49 | 8.648 | 8.35 | 16,081 |
| Jan 03 2025 | 8.69 | -0.29 | -3.24% | 8.87 | 9.0409 | 8.6512 | 27,233 |
| Jan 02 2025 | 8.981 | 0.04 | 0.47% | 8.73 | 9.0155 | 8.693 | 12,900 |
| Dec 31 2024 | 8.9392 | -0.04 | -0.45% | 8.88 | 9.01 | 8.84 | 140,148 |
| Dec 30 2024 | 8.98 | 0.19 | 2.16% | 8.92 | 9.185 | 8.85 | 29,747 |
| Dec 27 2024 | 8.79 | 0.25 | 2.93% | 8.73 | 8.93 | 8.5591 | 35,488 |
| Dec 26 2024 | 8.54 | -0.07 | -0.86% | 8.77 | 8.77 | 8.4976 | 17,664 |
| Dec 24 2024 | 8.6141 | -0.17 | -1.97% | 8.76 | 8.79 | 8.6141 | 2,920 |
| Dec 23 2024 | 8.7869 | -0.22 | -2.48% | 8.97 | 9.06 | 8.7869 | 16,650 |
| Dec 20 2024 | 9.01 | -0.18 | -1.91% | 9.40 | 9.40 | 8.72 | 25,034 |
| Dec 19 2024 | 9.185 | 0.07 | 0.71% | 8.98 | 9.185 | 8.77 | 26,936 |
| Dec 18 2024 | 9.12 | 0.95 | 11.63% | 8.10 | 9.15 | 8.08 | 86,597 |
| Dec 17 2024 | 8.17 | 0.27 | 3.42% | 8.03 | 8.25 | 7.93 | 68,108 |
| Dec 16 2024 | 7.90 | 0.00 | 0.00% | 7.87 | 7.97 | 7.75 | 57,745 |
| Dec 13 2024 | 7.90 | 0.14 | 1.80% | 7.80 | 7.95 | 7.78 | 11,145 |
| Dec 12 2024 | 7.76 | 0.12 | 1.57% | 7.70 | 7.77 | 7.63 | 19,336 |
| Dec 11 2024 | 7.64 | -0.14 | -1.80% | 7.65 | 7.70 | 7.56 | 12,629 |
| Dec 10 2024 | 7.7803 | 0.17 | 2.22% | 7.59 | 7.80 | 7.59 | 15,081 |
| Dec 09 2024 | 7.6116 | 0.12 | 1.59% | 7.39 | 7.6116 | 7.39 | 5,305 |
| Dec 06 2024 | 7.4927 | -0.02 | -0.23% | 7.36 | 7.55 | 7.36 | 28,622 |
| Dec 05 2024 | 7.5098 | 0.18 | 2.45% | 7.36 | 7.51 | 7.32 | 41,167 |
| Dec 04 2024 | 7.33 | -0.06 | -0.78% | 7.37 | 7.44 | 7.32 | 8,087 |
| Dec 03 2024 | 7.3879 | 0.08 | 1.06% | 7.34 | 7.445 | 7.34 | 9,695 |
| Dec 02 2024 | 7.3104 | 0.06 | 0.83% | 7.21 | 7.35 | 7.21 | 13,825 |
| Nov 29 2024 | 7.25 | 0.00 | 0.00% | 7.129 | 7.25 | 7.12 | 32,055 |
| Nov 27 2024 | 7.25 | 0.07 | 0.97% | 7.12 | 7.29 | 7.12 | 6,792 |
| Nov 26 2024 | 7.18 | 0.10 | 1.41% | 7.10 | 7.31 | 7.10 | 14,744 |
| Nov 25 2024 | 7.08 | -0.32 | -4.32% | 7.24 | 7.24 | 6.93 | 85,561 |
| Nov 22 2024 | 7.40 | -0.41 | -5.25% | 7.69 | 7.6999 | 7.40 | 56,518 |
| Nov 21 2024 | 7.81 | -0.40 | -4.87% | 8.05 | 8.11 | 7.7499 | 39,674 |
| Nov 20 2024 | 8.2096 | -0.12 | -1.45% | 8.26 | 8.4343 | 8.2032 | 42,743 |
