Register to chat with like-minded investors on our interactive forums.
SM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 50.13 | 2.39 | 5.01% | 48.72 | 50.2675 | 48.00 | 3,340,961 |
| May 02 2024 | 47.74 | 0.62 | 1.32% | 47.52 | 48.08 | 47.115 | 1,289,691 |
| May 01 2024 | 47.12 | -1.37 | -2.83% | 48.46 | 48.46 | 46.60 | 1,229,173 |
| Apr 30 2024 | 48.49 | -2.35 | -4.62% | 50.55 | 50.89 | 48.47 | 2,177,893 |
| Apr 29 2024 | 50.84 | 0.00 | 0.00% | 50.74 | 51.49 | 50.61 | 1,382,901 |
| Apr 26 2024 | 50.84 | 0.40 | 0.79% | 50.46 | 50.90 | 50.02 | 1,122,417 |
| Apr 25 2024 | 50.44 | 0.43 | 0.86% | 50.14 | 50.56 | 49.39 | 1,048,847 |
| Apr 24 2024 | 50.01 | 0.20 | 0.40% | 49.65 | 50.20 | 49.29 | 1,321,808 |
| Apr 23 2024 | 49.81 | 0.96 | 1.97% | 48.56 | 50.16 | 48.20 | 1,623,446 |
| Apr 22 2024 | 48.85 | 0.76 | 1.58% | 48.29 | 49.48 | 47.60 | 1,096,314 |
| Apr 19 2024 | 48.09 | 0.05 | 0.10% | 47.84 | 48.89 | 47.84 | 1,456,524 |
| Apr 18 2024 | 48.04 | -1.25 | -2.54% | 49.34 | 49.5699 | 47.78 | 1,300,742 |
| Apr 17 2024 | 49.29 | -1.00 | -1.99% | 50.28 | 50.505 | 48.81 | 1,375,378 |
| Apr 16 2024 | 50.29 | -0.13 | -0.26% | 50.02 | 50.565 | 49.36 | 1,281,161 |
| Apr 15 2024 | 50.42 | -0.31 | -0.61% | 50.84 | 51.16 | 50.08 | 1,640,648 |
| Apr 12 2024 | 50.73 | -0.97 | -1.88% | 52.54 | 52.83 | 50.44 | 2,006,443 |
| Apr 11 2024 | 51.70 | -0.71 | -1.35% | 52.49 | 52.54 | 51.47 | 1,210,896 |
| Apr 10 2024 | 52.41 | 0.67 | 1.29% | 51.89 | 52.46 | 51.53 | 1,784,801 |
| Apr 09 2024 | 51.74 | -0.27 | -0.52% | 52.62 | 52.73 | 51.52 | 1,817,189 |
| Apr 08 2024 | 52.01 | -0.75 | -1.42% | 52.92 | 53.16 | 51.95 | 1,271,156 |
| Apr 05 2024 | 52.76 | 0.72 | 1.38% | 52.47 | 53.26 | 51.83 | 1,900,691 |
| Apr 04 2024 | 52.04 | 0.04 | 0.08% | 52.02 | 52.62 | 51.555 | 1,678,400 |
| Apr 03 2024 | 52.00 | 1.17 | 2.30% | 50.94 | 52.005 | 50.915 | 1,613,018 |
| Apr 02 2024 | 50.83 | 0.25 | 0.49% | 50.79 | 51.36 | 50.15 | 1,586,444 |
| Apr 01 2024 | 50.58 | 0.73 | 1.46% | 50.00 | 50.73 | 49.21 | 1,696,333 |
| Mar 28 2024 | 49.85 | 0.80 | 1.63% | 49.40 | 49.90 | 49.01 | 1,643,616 |
| Mar 27 2024 | 49.05 | 0.37 | 0.76% | 48.61 | 49.06 | 48.35 | 1,038,674 |
| Mar 26 2024 | 48.68 | -0.97 | -1.95% | 49.67 | 49.93 | 48.65 | 1,208,925 |
| Mar 25 2024 | 49.65 | 0.95 | 1.95% | 48.95 | 49.86 | 48.95 | 1,377,546 |
| Mar 22 2024 | 48.70 | -0.13 | -0.27% | 48.90 | 49.23 | 48.62 | 1,604,149 |
| Mar 21 2024 | 48.83 | 0.61 | 1.27% | 48.48 | 48.96 | 48.19 | 1,410,131 |
| Mar 20 2024 | 48.22 | 0.44 | 0.92% | 47.49 | 48.50 | 47.235 | 1,460,402 |
| Mar 19 2024 | 47.78 | 1.13 | 2.42% | 46.54 | 47.8877 | 46.35 | 1,159,325 |
| Mar 18 2024 | 46.65 | -0.14 | -0.30% | 46.79 | 46.90 | 45.95 | 2,011,997 |
| Mar 15 2024 | 46.79 | 0.13 | 0.28% | 46.56 | 47.175 | 45.89 | 11,075,933 |
| Mar 14 2024 | 46.66 | -0.16 | -0.34% | 46.99 | 47.03 | 46.35 | 1,931,422 |
| Mar 13 2024 | 46.82 | 1.10 | 2.41% | 46.00 | 46.975 | 45.94 | 1,918,230 |
| Mar 12 2024 | 45.72 | 0.36 | 0.79% | 45.32 | 45.8989 | 44.67 | 1,699,736 |
| Mar 11 2024 | 45.36 | 0.29 | 0.64% | 44.53 | 45.37 | 44.15 | 1,453,506 |
| Mar 08 2024 | 45.07 | 0.65 | 1.46% | 44.64 | 45.36 | 44.52 | 1,364,657 |
| Mar 07 2024 | 44.42 | -0.01 | -0.02% | 44.45 | 45.16 | 44.2388 | 1,374,221 |
| Mar 06 2024 | 44.43 | 0.81 | 1.86% | 44.46 | 44.80 | 43.92 | 2,393,702 |
| Mar 05 2024 | 43.62 | 0.42 | 0.97% | 43.06 | 44.14 | 42.94 | 1,515,419 |
| Mar 04 2024 | 43.20 | -1.30 | -2.92% | 44.70 | 44.966 | 43.19 | 1,544,758 |
| Mar 01 2024 | 44.50 | 0.73 | 1.67% | 44.25 | 45.19 | 44.03 | 1,644,276 |
| Feb 29 2024 | 43.77 | 0.64 | 1.48% | 43.60 | 43.92 | 43.01 | 2,242,482 |
| Feb 28 2024 | 43.13 | 0.29 | 0.68% | 42.75 | 43.36 | 42.55 | 1,572,788 |
| Feb 27 2024 | 42.84 | 1.38 | 3.33% | 41.87 | 42.88 | 41.53 | 1,698,204 |
| Feb 26 2024 | 41.46 | 0.04 | 0.10% | 41.23 | 41.58 | 40.66 | 1,562,609 |
| Feb 23 2024 | 41.42 | 0.08 | 0.19% | 40.70 | 41.70 | 40.30 | 1,979,711 |
| Feb 22 2024 | 41.34 | 1.84 | 4.66% | 40.26 | 41.50 | 39.71 | 4,117,440 |
| Feb 21 2024 | 39.50 | 0.70 | 1.80% | 39.17 | 40.2369 | 39.11 | 1,691,052 |
| Feb 20 2024 | 38.80 | -0.73 | -1.85% | 39.26 | 39.3899 | 38.65 | 1,170,317 |
| Feb 16 2024 | 39.53 | 0.35 | 0.89% | 39.36 | 40.00 | 38.76 | 996,449 |
| Feb 15 2024 | 39.18 | 1.64 | 4.37% | 37.71 | 39.50 | 37.66 | 1,312,866 |
| Feb 14 2024 | 37.54 | 0.15 | 0.40% | 37.72 | 38.20 | 37.15 | 874,925 |
| Feb 13 2024 | 37.39 | -0.66 | -1.73% | 38.01 | 38.03 | 37.02 | 1,190,822 |
| Feb 12 2024 | 38.05 | 1.15 | 3.12% | 37.16 | 38.38 | 37.16 | 1,477,311 |
| Feb 09 2024 | 36.90 | -0.07 | -0.19% | 36.95 | 37.33 | 36.74 | 813,766 |
| Feb 08 2024 | 36.97 | 0.52 | 1.43% | 36.44 | 37.39 | 36.44 | 1,082,610 |
| Feb 07 2024 | 36.45 | 0.00 | 0.00% | 36.47 | 36.71 | 36.11 | 669,082 |
| Feb 06 2024 | 36.45 | 0.73 | 2.04% | 35.94 | 36.68 | 35.72 | 922,013 |
