Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMGZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 21.43 | -0.07 | -0.33% | 21.4401 | 21.89 | 21.42 | 7,815 |
| Jun 17 2024 | 21.50 | -0.18 | -0.83% | 21.188 | 21.50 | 21.188 | 8,713 |
| Jun 14 2024 | 21.68 | -0.13 | -0.60% | 21.38 | 21.70 | 21.25 | 6,714 |
| Jun 13 2024 | 21.81 | -0.15 | -0.68% | 21.8201 | 22.15 | 21.6875 | 9,573 |
| Jun 12 2024 | 21.96 | 0.00 | 0.00% | 22.1675 | 22.35 | 21.96 | 4,647 |
| Jun 11 2024 | 21.96 | -0.03 | -0.12% | 21.65 | 21.96 | 21.30 | 5,024 |
| Jun 10 2024 | 21.986 | -0.08 | -0.35% | 22.18 | 22.18 | 21.8575 | 5,996 |
| Jun 07 2024 | 22.0625 | -0.37 | -1.64% | 21.93 | 22.37 | 21.93 | 2,767 |
| Jun 06 2024 | 22.4297 | -0.01 | -0.05% | 22.23 | 22.4297 | 22.13 | 1,998 |
| Jun 05 2024 | 22.44 | 0.31 | 1.38% | 22.07 | 22.49 | 22.02 | 4,578 |
| Jun 04 2024 | 22.135 | -0.16 | -0.70% | 22.045 | 22.46 | 21.78 | 3,422 |
| Jun 03 2024 | 22.29 | 0.49 | 2.27% | 22.11 | 22.30 | 21.75 | 6,075 |
| May 31 2024 | 21.795 | -0.36 | -1.60% | 21.88 | 21.98 | 21.52 | 8,839 |
| May 30 2024 | 22.15 | 0.58 | 2.69% | 21.88 | 22.15 | 21.80 | 6,562 |
| May 29 2024 | 21.57 | -0.22 | -1.01% | 21.6755 | 21.82 | 21.56 | 11,058 |
| May 28 2024 | 21.79 | -0.32 | -1.45% | 21.5701 | 22.13 | 21.5701 | 4,950 |
| May 24 2024 | 22.11 | 0.27 | 1.24% | 22.10 | 22.38 | 22.10 | 4,028 |
| May 23 2024 | 21.84 | -0.20 | -0.91% | 22.17 | 22.24 | 21.81 | 10,319 |
| May 22 2024 | 22.04 | 0.00 | 0.00% | 22.18 | 22.36 | 21.9888 | 7,823 |
| May 21 2024 | 22.04 | -0.14 | -0.61% | 22.09 | 22.55 | 22.04 | 3,828 |
| May 20 2024 | 22.175 | 0.28 | 1.26% | 22.40 | 22.40 | 21.55 | 21,296 |
| May 17 2024 | 21.90 | 0.08 | 0.37% | 21.92 | 22.37 | 21.90 | 5,544 |
| May 16 2024 | 21.82 | -0.28 | -1.28% | 21.93 | 22.00 | 21.82 | 13,356 |
| May 15 2024 | 22.104 | 0.26 | 1.21% | 21.85 | 22.16 | 21.74 | 6,923 |
| May 14 2024 | 21.84 | 0.24 | 1.11% | 21.61 | 21.84 | 21.5925 | 4,408 |
| May 13 2024 | 21.60 | -0.02 | -0.09% | 21.65 | 21.99 | 21.57 | 4,434 |
| May 10 2024 | 21.62 | 0.35 | 1.65% | 21.20 | 21.62 | 21.20 | 6,173 |
| May 09 2024 | 21.27 | 0.00 | 0.00% | 21.34 | 21.71 | 21.23 | 3,139 |
| May 08 2024 | 21.27 | 0.59 | 2.85% | 21.049 | 21.27 | 20.95 | 4,825 |
| May 07 2024 | 20.68 | 0.08 | 0.39% | 20.74 | 20.92 | 20.65 | 9,085 |
| May 06 2024 | 20.60 | 0.08 | 0.39% | 20.69 | 20.69 | 20.60 | 4,702 |
| May 03 2024 | 20.52 | 0.16 | 0.79% | 20.58 | 20.69 | 20.395 | 10,887 |
| May 02 2024 | 20.36 | -0.03 | -0.15% | 20.13 | 20.36 | 20.0075 | 3,310 |
| May 01 2024 | 20.39 | -0.21 | -1.02% | 20.02 | 20.39 | 19.91 | 3,030 |
| Apr 30 2024 | 20.60 | 0.26 | 1.28% | 20.235 | 20.60 | 20.13 | 3,600 |
| Apr 29 2024 | 20.34 | -0.34 | -1.64% | 20.30 | 20.34 | 20.205 | 3,804 |
| Apr 26 2024 | 20.68 | 0.66 | 3.30% | 20.26 | 20.70 | 20.20 | 10,832 |
| Apr 25 2024 | 20.02 | 0.04 | 0.20% | 19.9163 | 20.28 | 19.9163 | 5,236 |
| Apr 24 2024 | 19.98 | -0.38 | -1.86% | 20.20 | 20.24 | 19.92 | 9,309 |
| Apr 23 2024 | 20.358 | 0.61 | 3.11% | 20.22 | 20.40 | 20.22 | 17,704 |
| Apr 22 2024 | 19.7442 | -0.14 | -0.68% | 19.77 | 20.17 | 19.49 | 7,781 |
| Apr 19 2024 | 19.88 | 0.21 | 1.07% | 19.735 | 19.98 | 19.56 | 8,524 |
| Apr 18 2024 | 19.67 | -0.02 | -0.10% | 19.79 | 19.981 | 19.64 | 8,131 |
| Apr 17 2024 | 19.69 | -0.40 | -1.99% | 19.75 | 20.098 | 19.54 | 11,197 |
| Apr 16 2024 | 20.09 | -0.44 | -2.14% | 19.81 | 20.10 | 19.52 | 8,727 |
| Apr 15 2024 | 20.53 | -0.02 | -0.09% | 20.21 | 20.65 | 20.21 | 10,579 |
| Apr 12 2024 | 20.548 | -0.12 | -0.60% | 20.54 | 20.656 | 20.2838 | 4,018 |
| Apr 11 2024 | 20.672 | 0.63 | 3.15% | 20.62 | 20.87 | 20.40 | 15,146 |
| Apr 10 2024 | 20.04 | -0.16 | -0.79% | 20.10 | 20.40 | 20.00 | 28,492 |
| Apr 09 2024 | 20.1986 | -0.23 | -1.15% | 20.32 | 20.51 | 20.13 | 7,020 |
| Apr 08 2024 | 20.433 | 0.33 | 1.66% | 20.205 | 20.44 | 20.08 | 8,260 |
| Apr 05 2024 | 20.10 | -0.21 | -1.03% | 20.038 | 20.19 | 20.038 | 22,482 |
| Apr 04 2024 | 20.31 | -0.26 | -1.28% | 20.36 | 20.535 | 20.14 | 66,221 |
| Apr 03 2024 | 20.5741 | -0.26 | -1.23% | 20.51 | 20.5741 | 20.415 | 20,444 |
| Apr 02 2024 | 20.83 | 0.17 | 0.82% | 20.735 | 20.83 | 20.73 | 4,517 |
| Apr 01 2024 | 20.66 | -0.11 | -0.53% | 21.70 | 21.70 | 20.58 | 5,434 |
| Mar 28 2024 | 20.77 | -0.26 | -1.24% | 20.68 | 20.91 | 20.6201 | 5,890 |
| Mar 27 2024 | 21.03 | -0.29 | -1.36% | 20.92 | 21.03 | 20.67 | 7,061 |
| Mar 26 2024 | 21.32 | 0.01 | 0.07% | 21.3938 | 21.72 | 21.23 | 6,866 |
| Mar 25 2024 | 21.3053 | 0.14 | 0.64% | 20.96 | 21.32 | 20.83 | 6,786 |
| Mar 22 2024 | 21.17 | 0.26 | 1.24% | 21.14 | 21.17 | 21.06 | 4,962 |
| Mar 21 2024 | 20.91 | 0.01 | 0.03% | 20.84 | 21.102 | 20.66 | 11,707 |
