Register for real-time alerts, custom portfolio, and market movers
SMMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 25.08 | 0.05 | 0.20% | 25.00 | 25.16 | 24.87 | 24,283 |
| Apr 17 2024 | 25.03 | -0.16 | -0.64% | 25.16 | 25.29 | 24.97 | 20,444 |
| Apr 16 2024 | 25.19 | 0.14 | 0.56% | 25.09 | 25.22 | 24.87 | 19,736 |
| Apr 15 2024 | 25.05 | -0.07 | -0.28% | 25.15 | 25.34 | 25.00 | 11,404 |
| Apr 12 2024 | 25.12 | -0.20 | -0.79% | 25.23 | 25.41 | 25.08 | 20,022 |
| Apr 11 2024 | 25.32 | -0.03 | -0.12% | 25.32 | 25.605 | 25.29 | 26,035 |
| Apr 10 2024 | 25.35 | -0.85 | -3.24% | 26.00 | 26.03 | 25.20 | 34,510 |
| Apr 09 2024 | 26.20 | 0.17 | 0.65% | 26.17 | 26.49 | 25.99 | 22,807 |
| Apr 08 2024 | 26.03 | 0.02 | 0.08% | 26.17 | 26.37 | 26.02 | 12,537 |
| Apr 05 2024 | 26.01 | 0.08 | 0.31% | 26.10 | 26.14 | 25.85 | 38,565 |
| Apr 04 2024 | 25.93 | 0.00 | 0.00% | 25.95 | 26.43 | 25.91 | 35,144 |
| Apr 03 2024 | 25.93 | -0.07 | -0.27% | 26.01 | 26.1899 | 25.76 | 27,306 |
| Apr 02 2024 | 26.00 | -0.46 | -1.74% | 26.25 | 27.16 | 25.90 | 17,437 |
| Apr 01 2024 | 26.46 | -0.70 | -2.58% | 26.95 | 27.08 | 26.27 | 13,008 |
| Mar 28 2024 | 27.16 | 1.38 | 5.35% | 25.92 | 27.40 | 25.90 | 66,156 |
| Mar 27 2024 | 25.78 | 0.19 | 0.74% | 25.70 | 25.87 | 25.50 | 48,103 |
| Mar 26 2024 | 25.59 | 0.01 | 0.04% | 25.74 | 25.8575 | 25.59 | 34,421 |
| Mar 25 2024 | 25.58 | -0.61 | -2.33% | 26.33 | 26.57 | 25.42 | 86,483 |
| Mar 22 2024 | 26.19 | -0.16 | -0.61% | 26.48 | 26.65 | 26.06 | 13,233 |
| Mar 21 2024 | 26.35 | 0.13 | 0.50% | 26.37 | 26.46 | 26.30 | 25,915 |
| Mar 20 2024 | 26.22 | 0.94 | 3.72% | 25.22 | 26.22 | 25.22 | 24,968 |
| Mar 19 2024 | 25.28 | 0.00 | 0.00% | 25.29 | 25.82 | 25.28 | 16,847 |
| Mar 18 2024 | 25.28 | -0.09 | -0.35% | 25.25 | 25.75 | 25.25 | 23,467 |
| Mar 15 2024 | 25.37 | 0.06 | 0.24% | 25.31 | 25.82 | 25.31 | 72,562 |
| Mar 14 2024 | 25.31 | -0.88 | -3.36% | 25.81 | 26.21 | 25.28 | 23,848 |
| Mar 13 2024 | 26.19 | -0.25 | -0.95% | 26.51 | 26.55 | 26.09 | 11,678 |
| Mar 12 2024 | 26.44 | -0.21 | -0.79% | 26.63 | 26.73 | 26.43 | 13,512 |
| Mar 11 2024 | 26.65 | 0.10 | 0.38% | 26.50 | 26.945 | 26.41 | 7,898 |
| Mar 08 2024 | 26.55 | -0.23 | -0.86% | 26.97 | 27.4405 | 26.39 | 19,353 |
| Mar 07 2024 | 26.78 | -0.02 | -0.07% | 27.05 | 27.12 | 26.72 | 11,603 |
| Mar 06 2024 | 26.80 | 0.05 | 0.21% | 26.93 | 27.125 | 26.5001 | 15,688 |
| Mar 05 2024 | 26.745 | 0.20 | 0.73% | 26.57 | 26.94 | 26.57 | 19,728 |
| Mar 04 2024 | 26.55 | -0.10 | -0.38% | 26.62 | 26.865 | 26.55 | 8,850 |
| Mar 01 2024 | 26.65 | -0.33 | -1.22% | 26.88 | 27.20 | 26.65 | 8,186 |
| Feb 29 2024 | 26.98 | 0.66 | 2.53% | 26.74 | 27.1498 | 26.6699 | 12,251 |
| Feb 28 2024 | 26.315 | -0.29 | -1.07% | 26.35 | 26.73 | 26.244 | 21,327 |
| Feb 27 2024 | 26.60 | 0.44 | 1.68% | 26.55 | 26.7699 | 26.36 | 10,826 |
| Feb 26 2024 | 26.16 | -0.28 | -1.06% | 26.37 | 26.59 | 26.15 | 13,979 |
| Feb 23 2024 | 26.44 | -0.05 | -0.19% | 26.60 | 26.94 | 26.25 | 15,243 |
| Feb 22 2024 | 26.49 | -0.26 | -0.97% | 27.01 | 27.19 | 26.24 | 18,331 |
| Feb 21 2024 | 26.75 | -0.15 | -0.56% | 26.97 | 26.97 | 26.47 | 11,777 |
| Feb 20 2024 | 26.90 | -0.54 | -1.97% | 27.20 | 27.49 | 26.90 | 8,580 |
| Feb 16 2024 | 27.44 | -0.82 | -2.90% | 28.21 | 28.28 | 27.44 | 18,336 |
| Feb 15 2024 | 28.26 | 1.62 | 6.08% | 26.94 | 28.38 | 26.94 | 34,868 |
| Feb 14 2024 | 26.64 | 0.56 | 2.15% | 26.39 | 26.69 | 26.0768 | 19,903 |
| Feb 13 2024 | 26.08 | -2.39 | -8.39% | 27.15 | 27.89 | 25.67 | 32,204 |
| Feb 12 2024 | 28.47 | 1.43 | 5.29% | 27.10 | 28.94 | 27.01 | 44,995 |
| Feb 09 2024 | 27.04 | 0.09 | 0.33% | 27.25 | 27.25 | 26.96 | 34,706 |
| Feb 08 2024 | 26.95 | -0.18 | -0.66% | 27.22 | 27.25 | 26.50 | 25,795 |
| Feb 07 2024 | 27.13 | -0.52 | -1.88% | 27.57 | 27.58 | 26.8701 | 25,746 |
| Feb 06 2024 | 27.65 | -0.14 | -0.50% | 27.92 | 27.92 | 27.275 | 9,021 |
| Feb 05 2024 | 27.79 | -0.48 | -1.70% | 27.77 | 28.21 | 27.14 | 39,634 |
| Feb 02 2024 | 28.27 | -0.47 | -1.64% | 28.51 | 29.00 | 28.084 | 19,288 |
| Feb 01 2024 | 28.74 | 0.45 | 1.59% | 28.58 | 29.00 | 27.62 | 29,455 |
| Jan 31 2024 | 28.29 | -1.66 | -5.54% | 29.72 | 29.79 | 28.29 | 24,453 |
| Jan 30 2024 | 29.95 | -0.02 | -0.07% | 29.84 | 29.96 | 29.82 | 5,748 |
| Jan 29 2024 | 29.97 | 0.75 | 2.57% | 29.23 | 29.97 | 29.01 | 13,758 |
| Jan 26 2024 | 29.22 | -0.81 | -2.70% | 30.39 | 30.39 | 28.91 | 16,399 |
| Jan 25 2024 | 30.03 | 0.16 | 0.54% | 30.46 | 30.46 | 29.40 | 29,054 |
| Jan 24 2024 | 29.87 | -0.03 | -0.10% | 30.08 | 30.12 | 29.60 | 14,939 |
| Jan 23 2024 | 29.90 | 0.04 | 0.13% | 30.09 | 30.185 | 29.90 | 27,661 |
| Jan 22 2024 | 29.86 | 1.31 | 4.59% | 28.79 | 29.89 | 28.79 | 12,508 |
