Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 33.65 | -1.43 | -4.06% | 34.825 | 35.2575 | 33.65 | 383,087 |
| Jul 17 2024 | 35.075 | -1.83 | -4.95% | 36.52 | 36.52 | 34.765 | 185,854 |
| Jul 16 2024 | 36.90 | -0.43 | -1.15% | 37.125 | 37.5075 | 36.6325 | 70,851 |
| Jul 15 2024 | 37.33 | 0.00 | 0.01% | 37.21 | 37.545 | 36.9375 | 57,084 |
| Jul 12 2024 | 37.325 | 0.31 | 0.82% | 36.80 | 37.45 | 36.57 | 120,985 |
| Jul 11 2024 | 37.02 | -0.98 | -2.59% | 38.22 | 38.38 | 37.02 | 128,629 |
| Jul 10 2024 | 38.0025 | 0.54 | 1.45% | 37.69 | 38.14 | 37.595 | 98,268 |
| Jul 09 2024 | 37.46 | 0.01 | 0.01% | 37.77 | 37.985 | 37.4275 | 76,230 |
| Jul 08 2024 | 37.455 | 0.60 | 1.63% | 37.045 | 37.5575 | 37.0425 | 81,912 |
| Jul 05 2024 | 36.8525 | -0.13 | -0.34% | 37.085 | 37.55 | 36.7025 | 77,890 |
| Jul 04 2024 | 36.9775 | 0.20 | 0.55% | 37.02 | 37.095 | 36.9425 | 59,707 |
| Jul 03 2024 | 36.775 | 0.68 | 1.88% | 36.47 | 36.8175 | 36.27 | 126,584 |
| Jul 02 2024 | 36.0975 | 0.22 | 0.61% | 35.985 | 36.8425 | 34.8525 | 176,760 |
| Jul 01 2024 | 35.88 | -0.40 | -1.11% | 36.135 | 36.59 | 34.4975 | 72,197 |
| Jun 28 2024 | 36.2825 | 0.62 | 1.75% | 36.06 | 37.175 | 35.85 | 169,263 |
| Jun 27 2024 | 35.66 | -0.16 | -0.44% | 35.895 | 36.255 | 35.655 | 163,026 |
| Jun 26 2024 | 35.8175 | -0.10 | -0.28% | 36.355 | 36.51 | 35.6975 | 115,686 |
| Jun 25 2024 | 35.9175 | 0.05 | 0.13% | 35.625 | 35.925 | 35.2125 | 243,536 |
| Jun 24 2024 | 35.87 | -1.00 | -2.71% | 36.66 | 36.7225 | 35.6175 | 189,271 |
| Jun 21 2024 | 36.87 | -0.95 | -2.51% | 37.335 | 37.3675 | 34.37 | 209,360 |
| Jun 20 2024 | 37.8175 | -0.21 | -0.55% | 38.285 | 38.7225 | 37.5025 | 218,971 |
| Jun 19 2024 | 38.025 | 0.13 | 0.36% | 38.22 | 38.50 | 38.0075 | 285,235 |
| Jun 18 2024 | 37.89 | 0.84 | 2.28% | 37.75 | 38.0175 | 37.5725 | 184,979 |
| Jun 17 2024 | 37.045 | 0.47 | 1.29% | 36.99 | 37.3475 | 36.78 | 123,981 |
| Jun 14 2024 | 36.575 | 0.17 | 0.46% | 36.61 | 36.795 | 36.335 | 115,336 |
| Jun 13 2024 | 36.4075 | 0.51 | 1.41% | 37.095 | 37.095 | 36.1225 | 322,565 |
| Jun 12 2024 | 35.90 | 0.91 | 2.61% | 35.345 | 35.99 | 35.2125 | 77,796 |
| Jun 11 2024 | 34.9875 | -0.30 | -0.85% | 35.245 | 35.3075 | 34.71 | 115,345 |
| Jun 10 2024 | 35.2875 | 0.47 | 1.34% | 34.89 | 35.2875 | 34.3775 | 57,045 |
| Jun 07 2024 | 34.82 | 0.13 | 0.36% | 34.78 | 35.4225 | 34.46 | 71,071 |
| Jun 06 2024 | 34.695 | 0.11 | 0.32% | 35.04 | 35.6325 | 34.45 | 210,747 |
| Jun 05 2024 | 34.585 | 1.53 | 4.61% | 33.40 | 34.64 | 33.3775 | 74,049 |
| Jun 04 2024 | 33.06 | -0.28 | -0.82% | 33.355 | 33.5625 | 32.835 | 66,360 |
| Jun 03 2024 | 33.335 | 0.51 | 1.55% | 33.65 | 34.2175 | 33.035 | 163,778 |
| May 31 2024 | 32.8275 | -0.90 | -2.66% | 33.525 | 33.905 | 32.8175 | 95,937 |
| May 30 2024 | 33.725 | -0.46 | -1.33% | 33.825 | 34.275 | 33.5675 | 110,193 |
| May 29 2024 | 34.18 | -0.31 | -0.90% | 34.48 | 34.58 | 33.8375 | 106,329 |
| May 28 2024 | 34.49 | 0.41 | 1.22% | 35.105 | 35.105 | 33.91 | 112,632 |
| May 24 2024 | 34.075 | 0.16 | 0.46% | 33.565 | 34.0975 | 33.4975 | 73,612 |
| May 23 2024 | 33.92 | 0.52 | 1.56% | 34.165 | 34.42 | 33.5225 | 120,084 |
| May 22 2024 | 33.40 | 0.31 | 0.95% | 33.095 | 33.51 | 33.0425 | 66,267 |
| May 21 2024 | 33.085 | -0.15 | -0.45% | 33.25 | 33.27 | 32.7525 | 46,620 |
| May 20 2024 | 33.235 | 0.42 | 1.30% | 32.745 | 33.235 | 32.6625 | 45,452 |
| May 17 2024 | 32.81 | -0.46 | -1.37% | 32.97 | 33.165 | 32.78 | 47,528 |
| May 16 2024 | 33.265 | 0.48 | 1.46% | 33.14 | 33.31 | 32.925 | 70,825 |
| May 15 2024 | 32.785 | 0.63 | 1.94% | 32.305 | 33.075 | 32.2225 | 64,274 |
| May 14 2024 | 32.16 | 0.19 | 0.59% | 31.96 | 32.21 | 31.75 | 33,958 |
| May 13 2024 | 31.9725 | -0.08 | -0.24% | 32.15 | 32.1525 | 31.815 | 51,362 |
| May 10 2024 | 32.05 | 0.31 | 0.98% | 31.76 | 32.5525 | 31.6675 | 107,577 |
| May 09 2024 | 31.74 | 0.08 | 0.25% | 31.705 | 32.0675 | 31.36 | 25,340 |
| May 08 2024 | 31.66 | -0.19 | -0.60% | 31.77 | 32.0325 | 31.39 | 63,412 |
| May 07 2024 | 31.85 | 0.76 | 2.44% | 31.805 | 31.89 | 31.605 | 83,256 |
| May 03 2024 | 31.09 | 0.81 | 2.68% | 30.41 | 32.4725 | 30.0725 | 34,236 |
| May 02 2024 | 30.28 | 0.28 | 0.93% | 30.29 | 30.70 | 29.91 | 64,762 |
| May 01 2024 | 30.00 | -1.26 | -4.02% | 30.70 | 32.165 | 29.8525 | 65,498 |
| Apr 30 2024 | 31.255 | 0.10 | 0.32% | 31.48 | 32.54 | 31.17 | 41,536 |
| Apr 29 2024 | 31.155 | -0.16 | -0.50% | 31.485 | 31.735 | 30.91 | 60,259 |
| Apr 26 2024 | 31.3125 | 0.89 | 2.93% | 30.84 | 32.3775 | 30.5625 | 39,548 |
| Apr 25 2024 | 30.42 | -0.16 | -0.53% | 30.245 | 32.08 | 29.855 | 107,305 |
| Apr 24 2024 | 30.5825 | 0.41 | 1.38% | 30.785 | 32.38 | 29.96 | 137,542 |
| Apr 23 2024 | 30.1675 | 0.66 | 2.25% | 29.785 | 30.3275 | 29.50 | 56,740 |
| Apr 22 2024 | 29.5025 | -0.27 | -0.90% | 29.425 | 29.895 | 29.32 | 82,187 |
