Register for real-time alerts, custom portfolio, and market movers
SMID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 32.90 | -0.70 | -2.08% | 34.02 | 34.69 | 32.31 | 31,318 |
| May 09 2024 | 33.60 | -2.44 | -6.77% | 36.18 | 36.2801 | 33.60 | 13,130 |
| May 08 2024 | 36.04 | 0.04 | 0.11% | 35.99 | 39.59 | 35.99 | 9,336 |
| May 07 2024 | 36.00 | -0.96 | -2.60% | 37.52 | 37.52 | 35.77 | 17,102 |
| May 06 2024 | 36.96 | -0.34 | -0.91% | 37.14 | 38.18 | 36.62 | 14,918 |
| May 03 2024 | 37.30 | 0.29 | 0.78% | 37.67 | 38.1399 | 36.83 | 16,829 |
| May 02 2024 | 37.01 | 0.62 | 1.70% | 36.88 | 37.56 | 36.05 | 13,253 |
| May 01 2024 | 36.39 | 0.67 | 1.88% | 36.18 | 36.59 | 34.3085 | 22,163 |
| Apr 30 2024 | 35.72 | -0.58 | -1.60% | 36.49 | 36.4999 | 34.91 | 16,102 |
| Apr 29 2024 | 36.30 | -0.53 | -1.44% | 37.50 | 37.62 | 35.34 | 14,997 |
| Apr 26 2024 | 36.83 | -0.20 | -0.54% | 37.60 | 37.60 | 36.685 | 8,301 |
| Apr 25 2024 | 37.03 | 0.24 | 0.65% | 37.00 | 37.24 | 36.2945 | 6,084 |
| Apr 24 2024 | 36.79 | -0.82 | -2.18% | 36.90 | 39.2095 | 36.35 | 14,418 |
| Apr 23 2024 | 37.61 | 1.45 | 4.01% | 36.83 | 37.61 | 36.40 | 13,085 |
| Apr 22 2024 | 36.16 | -0.36 | -0.99% | 37.18 | 37.75 | 35.63 | 18,227 |
| Apr 19 2024 | 36.52 | -1.01 | -2.69% | 37.54 | 38.33 | 34.22 | 15,445 |
| Apr 18 2024 | 37.53 | -1.10 | -2.85% | 38.43 | 40.35 | 37.32 | 15,831 |
| Apr 17 2024 | 38.63 | -1.28 | -3.21% | 40.06 | 41.31 | 38.595 | 10,655 |
| Apr 16 2024 | 39.91 | -0.08 | -0.20% | 39.81 | 40.76 | 38.50 | 27,898 |
| Apr 15 2024 | 39.99 | 0.19 | 0.48% | 38.80 | 40.90 | 38.67 | 21,212 |
| Apr 12 2024 | 39.80 | -0.99 | -2.43% | 40.96 | 41.57 | 39.5506 | 37,464 |
| Apr 11 2024 | 40.79 | -0.48 | -1.16% | 41.03 | 42.3191 | 39.45 | 19,715 |
| Apr 10 2024 | 41.27 | -0.60 | -1.43% | 40.62 | 43.0549 | 40.285 | 45,685 |
| Apr 09 2024 | 41.87 | -3.62 | -7.96% | 45.33 | 48.7995 | 41.86 | 28,944 |
| Apr 08 2024 | 45.49 | -0.26 | -0.57% | 45.38 | 45.925 | 44.81 | 7,086 |
| Apr 05 2024 | 45.75 | 1.75 | 3.98% | 44.58 | 45.75 | 44.58 | 7,041 |
| Apr 04 2024 | 44.00 | -1.60 | -3.51% | 46.35 | 47.40 | 43.49 | 14,338 |
| Apr 03 2024 | 45.60 | -1.20 | -2.56% | 47.17 | 48.2375 | 44.38 | 28,348 |
| Apr 02 2024 | 46.80 | -0.27 | -0.57% | 47.78 | 47.9799 | 45.00 | 20,915 |
| Apr 01 2024 | 47.07 | 0.09 | 0.19% | 47.66 | 47.66 | 45.30 | 15,968 |
| Mar 28 2024 | 46.98 | 3.02 | 6.87% | 44.61 | 48.44 | 43.015 | 118,776 |
| Mar 27 2024 | 43.96 | 0.16 | 0.37% | 44.93 | 48.64 | 41.47 | 36,279 |
| Mar 26 2024 | 43.80 | 3.49 | 8.66% | 40.43 | 44.8699 | 40.25 | 31,997 |
| Mar 25 2024 | 40.31 | -5.63 | -12.26% | 45.37 | 47.97 | 40.31 | 42,466 |
| Mar 22 2024 | 45.94 | 1.58 | 3.56% | 45.06 | 48.87 | 43.78 | 67,227 |
| Mar 21 2024 | 44.36 | 0.46 | 1.05% | 43.87 | 45.00 | 43.11 | 24,868 |
| Mar 20 2024 | 43.90 | 1.83 | 4.35% | 41.73 | 44.51 | 41.73 | 29,574 |
| Mar 19 2024 | 42.07 | 0.07 | 0.17% | 41.44 | 42.7666 | 40.30 | 32,627 |
| Mar 18 2024 | 42.00 | 1.87 | 4.66% | 40.37 | 42.02 | 40.21 | 27,116 |
| Mar 15 2024 | 40.13 | 5.32 | 15.28% | 34.97 | 40.17 | 34.97 | 23,720 |
| Mar 14 2024 | 34.81 | 1.13 | 3.36% | 33.43 | 34.81 | 33.25 | 14,410 |
| Mar 13 2024 | 33.68 | 0.81 | 2.46% | 33.21 | 33.98 | 32.71 | 17,503 |
| Mar 12 2024 | 32.87 | -0.35 | -1.05% | 32.62 | 33.9799 | 32.62 | 11,882 |
| Mar 11 2024 | 33.22 | 0.29 | 0.88% | 32.93 | 33.27 | 31.875 | 25,047 |
| Mar 08 2024 | 32.93 | 1.44 | 4.57% | 31.04 | 33.4251 | 31.04 | 32,397 |
| Mar 07 2024 | 31.49 | 0.88 | 2.87% | 30.63 | 31.62 | 30.1548 | 11,366 |
| Mar 06 2024 | 30.61 | -0.82 | -2.61% | 31.50 | 33.8094 | 30.36 | 23,833 |
| Mar 05 2024 | 31.43 | -4.51 | -12.55% | 35.67 | 36.88 | 31.145 | 33,248 |
| Mar 04 2024 | 35.94 | -8.33 | -18.82% | 44.01 | 44.9036 | 35.2701 | 37,166 |
| Mar 01 2024 | 44.27 | -1.56 | -3.40% | 46.09 | 46.37 | 43.20 | 52,944 |
| Feb 29 2024 | 45.83 | 1.16 | 2.60% | 45.13 | 46.00 | 44.205 | 16,803 |
| Feb 28 2024 | 44.67 | 0.26 | 0.59% | 44.50 | 45.03 | 43.83 | 16,231 |
| Feb 27 2024 | 44.41 | 0.03 | 0.07% | 44.65 | 46.1599 | 43.685 | 36,546 |
| Feb 26 2024 | 44.38 | -0.32 | -0.72% | 44.99 | 44.99 | 42.45 | 16,669 |
| Feb 23 2024 | 44.70 | 0.74 | 1.68% | 44.22 | 44.93 | 42.98 | 47,525 |
| Feb 22 2024 | 43.96 | 0.23 | 0.53% | 43.51 | 44.89 | 43.2201 | 12,367 |
| Feb 21 2024 | 43.73 | 0.74 | 1.72% | 42.93 | 43.7399 | 42.5482 | 6,524 |
| Feb 20 2024 | 42.99 | -1.49 | -3.35% | 44.00 | 44.2725 | 42.33 | 16,348 |
| Feb 16 2024 | 44.48 | -0.01 | -0.02% | 44.40 | 45.35 | 43.10 | 43,618 |
| Feb 15 2024 | 44.49 | 1.80 | 4.22% | 42.69 | 45.1999 | 42.00 | 59,125 |
| Feb 14 2024 | 42.69 | 1.33 | 3.22% | 41.85 | 42.8161 | 40.5814 | 13,278 |
| Feb 13 2024 | 41.36 | -1.90 | -4.38% | 42.82 | 42.9699 | 41.01 | 14,366 |
| Feb 12 2024 | 43.255 | 0.63 | 1.47% | 42.27 | 44.2039 | 41.60 | 12,951 |
