Register to chat with like-minded investors on our interactive forums.
SMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 67.89 | 1.15 | 1.72% | 66.89 | 68.17 | 66.28 | 486,965 |
| Apr 19 2024 | 66.74 | -1.22 | -1.80% | 67.67 | 68.77 | 65.96 | 524,806 |
| Apr 18 2024 | 67.96 | 0.26 | 0.38% | 68.43 | 69.045 | 67.289 | 376,209 |
| Apr 17 2024 | 67.70 | -0.11 | -0.16% | 68.49 | 69.17 | 67.33 | 518,018 |
| Apr 16 2024 | 67.81 | -0.92 | -1.34% | 68.17 | 68.87 | 67.18 | 417,090 |
| Apr 15 2024 | 68.73 | -0.71 | -1.02% | 69.98 | 70.15 | 67.92 | 502,108 |
| Apr 12 2024 | 69.44 | -2.39 | -3.33% | 71.00 | 71.40 | 69.04 | 519,912 |
| Apr 11 2024 | 71.83 | -0.44 | -0.61% | 72.84 | 72.98 | 71.02 | 515,386 |
| Apr 10 2024 | 72.27 | -3.79 | -4.98% | 73.73 | 74.34 | 71.965 | 782,326 |
| Apr 09 2024 | 76.06 | 1.08 | 1.44% | 75.55 | 76.62 | 74.80 | 742,258 |
| Apr 08 2024 | 74.98 | 0.03 | 0.04% | 75.60 | 76.3199 | 74.40 | 510,444 |
| Apr 05 2024 | 74.95 | 0.89 | 1.20% | 73.87 | 75.51 | 73.84 | 736,750 |
| Apr 04 2024 | 74.06 | -0.29 | -0.39% | 77.00 | 77.95 | 73.82 | 1,065,287 |
| Apr 03 2024 | 74.35 | 2.02 | 2.79% | 72.16 | 74.83 | 72.16 | 673,728 |
| Apr 02 2024 | 72.33 | 0.56 | 0.78% | 70.86 | 72.49 | 70.25 | 698,343 |
| Apr 01 2024 | 71.77 | -2.82 | -3.78% | 74.59 | 74.74 | 71.41 | 853,969 |
| Mar 28 2024 | 74.59 | 0.98 | 1.33% | 73.50 | 74.97 | 73.50 | 489,405 |
| Mar 27 2024 | 73.61 | 2.00 | 2.79% | 72.49 | 73.63 | 72.14 | 337,732 |
| Mar 26 2024 | 71.61 | -0.96 | -1.32% | 72.97 | 73.415 | 71.445 | 525,184 |
| Mar 25 2024 | 72.57 | -0.78 | -1.06% | 71.46 | 73.55 | 71.46 | 886,319 |
| Mar 22 2024 | 73.35 | 0.52 | 0.71% | 72.30 | 73.43 | 71.45 | 663,956 |
| Mar 21 2024 | 72.83 | 2.66 | 3.79% | 70.78 | 73.99 | 70.78 | 929,333 |
| Mar 20 2024 | 70.17 | 2.11 | 3.10% | 68.29 | 70.415 | 67.93 | 563,099 |
| Mar 19 2024 | 68.06 | 0.53 | 0.78% | 67.50 | 68.11 | 65.31 | 733,093 |
| Mar 18 2024 | 67.53 | -1.23 | -1.79% | 68.74 | 68.80 | 67.11 | 725,463 |
| Mar 15 2024 | 68.76 | 3.16 | 4.82% | 65.46 | 69.675 | 65.445 | 2,286,162 |
| Mar 14 2024 | 65.60 | -0.85 | -1.28% | 66.01 | 66.45 | 64.66 | 733,734 |
| Mar 13 2024 | 66.45 | 0.94 | 1.43% | 65.51 | 67.29 | 65.51 | 540,207 |
| Mar 12 2024 | 65.51 | -0.24 | -0.37% | 65.65 | 65.92 | 64.91 | 532,203 |
| Mar 11 2024 | 65.75 | -2.28 | -3.35% | 67.22 | 68.37 | 65.52 | 696,405 |
| Mar 08 2024 | 68.03 | 1.20 | 1.80% | 67.86 | 69.3799 | 67.2283 | 823,389 |
| Mar 07 2024 | 66.83 | 1.12 | 1.70% | 66.16 | 67.03 | 64.95 | 852,691 |
| Mar 06 2024 | 65.71 | 1.71 | 2.67% | 65.18 | 68.50 | 64.785 | 1,146,653 |
| Mar 05 2024 | 64.00 | -1.77 | -2.69% | 65.11 | 65.6573 | 61.505 | 1,182,536 |
| Mar 04 2024 | 65.77 | -1.41 | -2.10% | 66.98 | 67.58 | 64.55 | 1,215,705 |
| Mar 01 2024 | 67.18 | 1.48 | 2.25% | 65.70 | 67.395 | 64.50 | 1,327,328 |
| Feb 29 2024 | 65.70 | 2.68 | 4.25% | 63.72 | 66.66 | 63.51 | 1,627,296 |
| Feb 28 2024 | 63.02 | 2.16 | 3.55% | 60.56 | 63.44 | 60.25 | 992,562 |
| Feb 27 2024 | 60.86 | 2.03 | 3.45% | 59.41 | 60.88 | 59.15 | 673,921 |
| Feb 26 2024 | 58.83 | -0.01 | -0.02% | 58.41 | 60.04 | 58.41 | 860,455 |
| Feb 23 2024 | 58.84 | 0.42 | 0.72% | 58.42 | 58.975 | 57.46 | 472,800 |
| Feb 22 2024 | 58.42 | 1.19 | 2.08% | 56.74 | 58.92 | 56.01 | 981,750 |
| Feb 21 2024 | 57.23 | -0.12 | -0.21% | 56.94 | 57.395 | 56.18 | 635,034 |
| Feb 20 2024 | 57.35 | -0.46 | -0.80% | 57.04 | 57.76 | 56.5355 | 551,667 |
| Feb 16 2024 | 57.81 | -1.92 | -3.21% | 59.17 | 59.93 | 57.70 | 414,199 |
| Feb 15 2024 | 59.73 | 2.33 | 4.06% | 57.94 | 59.79 | 57.94 | 790,406 |
| Feb 14 2024 | 57.40 | 1.15 | 2.04% | 57.17 | 57.51 | 56.185 | 780,431 |
| Feb 13 2024 | 56.25 | -1.63 | -2.82% | 56.15 | 56.78 | 54.74 | 916,902 |
| Feb 12 2024 | 57.88 | 2.10 | 3.76% | 55.85 | 58.755 | 55.56 | 726,873 |
| Feb 09 2024 | 55.78 | -1.88 | -3.26% | 57.83 | 57.83 | 55.16 | 843,856 |
| Feb 08 2024 | 57.66 | 0.50 | 0.87% | 56.68 | 57.91 | 55.622 | 931,612 |
| Feb 07 2024 | 57.16 | 2.03 | 3.68% | 60.05 | 60.91 | 55.59 | 1,489,878 |
| Feb 06 2024 | 55.13 | 1.60 | 2.99% | 53.43 | 55.54 | 53.43 | 1,021,897 |
| Feb 05 2024 | 53.53 | -3.91 | -6.81% | 56.30 | 56.9572 | 53.50 | 1,046,489 |
| Feb 02 2024 | 57.44 | -0.50 | -0.86% | 56.93 | 58.07 | 55.075 | 806,687 |
| Feb 01 2024 | 57.94 | 1.68 | 2.99% | 56.66 | 58.02 | 56.03 | 669,121 |
| Jan 31 2024 | 56.26 | -0.91 | -1.59% | 57.00 | 58.51 | 55.94 | 823,209 |
| Jan 30 2024 | 57.17 | -1.80 | -3.05% | 58.49 | 58.96 | 56.24 | 606,917 |
| Jan 29 2024 | 58.97 | 1.16 | 2.01% | 57.81 | 59.20 | 57.24 | 969,567 |
| Jan 26 2024 | 57.81 | 0.19 | 0.33% | 58.20 | 59.27 | 57.65 | 611,490 |
| Jan 25 2024 | 57.62 | -0.03 | -0.05% | 58.36 | 58.98 | 56.50 | 468,175 |
| Jan 24 2024 | 57.65 | -1.87 | -3.14% | 60.16 | 60.16 | 57.34 | 827,848 |
