Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 65.38 | -0.38 | -0.58% | 65.91 | 65.91 | 65.18 | 81,818 |
| Jul 18 2024 | 65.76 | -0.94 | -1.41% | 66.73 | 67.34 | 65.501 | 75,705 |
| Jul 17 2024 | 66.70 | -0.82 | -1.21% | 66.68 | 67.7865 | 66.68 | 154,277 |
| Jul 16 2024 | 67.52 | 1.85 | 2.82% | 66.24 | 67.57 | 66.1337 | 78,397 |
| Jul 15 2024 | 65.67 | 0.71 | 1.09% | 65.45 | 66.00 | 65.345 | 41,514 |
| Jul 12 2024 | 64.96 | 0.67 | 1.04% | 64.90 | 65.2846 | 64.7317 | 38,065 |
| Jul 11 2024 | 64.29 | 1.73 | 2.77% | 63.56 | 64.33 | 63.5399 | 98,753 |
| Jul 10 2024 | 62.56 | 0.62 | 1.00% | 62.32 | 62.56 | 61.92 | 30,366 |
| Jul 09 2024 | 61.94 | -0.21 | -0.34% | 62.31 | 62.44 | 61.7708 | 37,921 |
| Jul 08 2024 | 62.15 | 0.23 | 0.37% | 62.22 | 62.63 | 62.0551 | 56,490 |
| Jul 05 2024 | 61.92 | -0.36 | -0.58% | 62.34 | 62.34 | 61.72 | 49,147 |
| Jul 03 2024 | 62.28 | 0.18 | 0.29% | 62.27 | 62.6528 | 62.05 | 17,437 |
| Jul 02 2024 | 62.10 | 0.16 | 0.26% | 61.92 | 62.1799 | 61.86 | 56,548 |
| Jul 01 2024 | 61.94 | -0.66 | -1.05% | 62.83 | 62.83 | 61.8103 | 82,513 |
| Jun 28 2024 | 62.60 | 0.24 | 0.38% | 62.76 | 62.8834 | 62.21 | 234,816 |
| Jun 27 2024 | 62.36 | 0.30 | 0.48% | 62.17 | 62.36 | 62.002 | 195,544 |
| Jun 26 2024 | 62.06 | -0.11 | -0.18% | 61.86 | 62.06 | 61.7932 | 43,206 |
| Jun 25 2024 | 62.17 | -0.45 | -0.72% | 62.56 | 62.56 | 61.95 | 3,092,593 |
| Jun 24 2024 | 62.62 | 0.35 | 0.56% | 62.31 | 63.0099 | 62.20 | 45,975 |
| Jun 21 2024 | 62.27 | 0.15 | 0.24% | 62.18 | 62.33 | 61.79 | 97,655 |
| Jun 20 2024 | 62.12 | -0.29 | -0.46% | 62.11 | 62.535 | 62.00 | 177,685 |
| Jun 18 2024 | 62.41 | 0.14 | 0.22% | 62.15 | 62.55 | 62.15 | 121,187 |
| Jun 17 2024 | 62.27 | 0.44 | 0.71% | 61.70 | 62.34 | 61.4501 | 86,690 |
| Jun 14 2024 | 61.83 | -0.85 | -1.36% | 62.10 | 62.1734 | 61.4801 | 38,492 |
| Jun 13 2024 | 62.68 | -0.40 | -0.63% | 63.00 | 63.00 | 62.2298 | 28,052 |
| Jun 12 2024 | 63.08 | 0.79 | 1.27% | 63.59 | 63.8898 | 62.951 | 40,975 |
| Jun 11 2024 | 62.29 | -0.33 | -0.53% | 62.03 | 62.3899 | 61.73 | 40,302 |
| Jun 10 2024 | 62.62 | 0.17 | 0.27% | 62.01 | 62.69 | 61.98 | 38,709 |
| Jun 07 2024 | 62.45 | -0.55 | -0.87% | 62.64 | 62.92 | 62.2345 | 40,901 |
| Jun 06 2024 | 63.00 | -0.34 | -0.54% | 63.12 | 63.28 | 62.7778 | 33,148 |
| Jun 05 2024 | 63.34 | 0.94 | 1.51% | 62.93 | 63.34 | 62.539 | 122,385 |
| Jun 04 2024 | 62.40 | -0.95 | -1.50% | 62.94 | 62.98 | 62.3882 | 40,311 |
| Jun 03 2024 | 63.35 | -0.32 | -0.50% | 64.34 | 64.34 | 63.035 | 31,570 |
| May 31 2024 | 63.67 | 0.43 | 0.68% | 63.51 | 63.73 | 62.82 | 78,925 |
| May 30 2024 | 63.24 | 0.53 | 0.85% | 63.00 | 63.355 | 62.9041 | 128,229 |
| May 29 2024 | 62.71 | -0.86 | -1.35% | 62.85 | 62.9099 | 62.6719 | 179,041 |
| May 28 2024 | 63.57 | -0.35 | -0.55% | 64.20 | 64.20 | 63.33 | 38,061 |
| May 24 2024 | 63.92 | 0.62 | 0.98% | 63.77 | 63.97 | 63.6236 | 26,191 |
| May 23 2024 | 63.30 | -0.89 | -1.39% | 64.65 | 64.65 | 63.052 | 39,961 |
| May 22 2024 | 64.19 | -0.51 | -0.79% | 64.43 | 64.62 | 64.01 | 51,555 |
| May 21 2024 | 64.70 | -0.11 | -0.17% | 64.83 | 64.83 | 64.4727 | 45,636 |
| May 20 2024 | 64.81 | 0.08 | 0.12% | 64.61 | 65.015 | 64.61 | 23,566 |
| May 17 2024 | 64.73 | 0.03 | 0.05% | 64.83 | 64.83 | 64.51 | 29,134 |
| May 16 2024 | 64.70 | -0.49 | -0.75% | 65.13 | 65.13 | 64.70 | 35,559 |
| May 15 2024 | 65.19 | 0.62 | 0.96% | 65.18 | 65.19 | 64.7944 | 127,355 |
| May 14 2024 | 64.57 | 0.72 | 1.13% | 64.61 | 64.6684 | 64.2368 | 26,271 |
| May 13 2024 | 63.85 | 0.06 | 0.09% | 64.07 | 64.436 | 63.83 | 46,388 |
| May 10 2024 | 63.79 | -0.20 | -0.31% | 64.17 | 64.17 | 63.6657 | 15,256 |
| May 09 2024 | 63.99 | 0.58 | 0.91% | 63.375 | 64.03 | 63.375 | 60,576 |
| May 08 2024 | 63.41 | -0.20 | -0.31% | 63.04 | 63.41 | 63.04 | 50,507 |
| May 07 2024 | 63.61 | 0.03 | 0.05% | 63.86 | 63.96 | 63.57 | 27,164 |
| May 06 2024 | 63.58 | 0.84 | 1.34% | 63.20 | 63.5899 | 63.20 | 31,467 |
| May 03 2024 | 62.74 | 0.70 | 1.13% | 63.01 | 63.03 | 62.59 | 31,112 |
| May 02 2024 | 62.04 | 0.77 | 1.26% | 61.81 | 62.17 | 61.2317 | 63,564 |
| May 01 2024 | 61.27 | 0.05 | 0.08% | 61.39 | 62.3197 | 60.9401 | 30,254 |
| Apr 30 2024 | 61.22 | -1.17 | -1.88% | 62.15 | 62.15 | 61.19 | 46,672 |
| Apr 29 2024 | 62.39 | 0.45 | 0.73% | 62.14 | 62.529 | 62.0583 | 74,031 |
| Apr 26 2024 | 61.94 | 0.37 | 0.60% | 61.695 | 62.13 | 61.695 | 44,259 |
| Apr 25 2024 | 61.57 | -0.37 | -0.60% | 61.38 | 61.69 | 60.80 | 52,185 |
| Apr 24 2024 | 61.94 | -0.06 | -0.10% | 61.83 | 62.185 | 61.525 | 26,898 |
| Apr 23 2024 | 62.00 | 0.97 | 1.59% | 61.25 | 62.1699 | 61.25 | 46,625 |
| Apr 22 2024 | 61.03 | 0.65 | 1.08% | 60.79 | 61.356 | 60.445 | 33,527 |
