Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.146 | -0.02 | -0.23% | 7.15 | 7.15 | 7.11 | 2,079 |
| May 09 2024 | 7.1624 | -0.16 | -2.21% | 7.20 | 7.20 | 7.16 | 616 |
| May 08 2024 | 7.3242 | 0.07 | 1.02% | 7.25 | 7.34 | 7.25 | 6,833 |
| May 07 2024 | 7.2499 | -0.17 | -2.31% | 7.35 | 7.35 | 7.205 | 7,263 |
| May 06 2024 | 7.4216 | -0.10 | -1.27% | 7.40 | 7.485 | 7.40 | 10,672 |
| May 03 2024 | 7.5168 | -0.16 | -2.10% | 7.53 | 7.5899 | 7.50 | 6,289 |
| May 02 2024 | 7.6784 | 0.13 | 1.70% | 7.72 | 7.77 | 7.675 | 8,273 |
| May 01 2024 | 7.55 | -0.09 | -1.19% | 7.64 | 7.64 | 7.35 | 6,579 |
| Apr 30 2024 | 7.6409 | 0.24 | 3.21% | 7.5266 | 7.6409 | 7.50 | 4,377 |
| Apr 29 2024 | 7.4029 | -0.11 | -1.47% | 7.44 | 7.44 | 7.39 | 6,402 |
| Apr 26 2024 | 7.5137 | -0.09 | -1.22% | 7.65 | 7.65 | 7.4534 | 7,671 |
| Apr 25 2024 | 7.6067 | -0.10 | -1.29% | 7.78 | 7.78 | 7.6067 | 7,260 |
| Apr 24 2024 | 7.7063 | -0.02 | -0.28% | 7.80 | 7.82 | 7.7063 | 3,545 |
| Apr 23 2024 | 7.7281 | 0.11 | 1.42% | 7.80 | 7.80 | 7.69 | 7,050 |
| Apr 22 2024 | 7.62 | 0.01 | 0.11% | 7.65 | 7.76 | 7.49 | 6,548 |
| Apr 19 2024 | 7.6118 | 0.02 | 0.31% | 7.57 | 7.64 | 7.4906 | 12,371 |
| Apr 18 2024 | 7.5885 | 0.02 | 0.24% | 7.57 | 7.6595 | 7.45 | 1,436 |
| Apr 17 2024 | 7.57 | -0.03 | -0.40% | 7.54 | 7.615 | 7.4918 | 4,758 |
| Apr 16 2024 | 7.6002 | 0.11 | 1.47% | 7.51 | 7.6682 | 7.51 | 5,127 |
| Apr 15 2024 | 7.49 | 0.04 | 0.56% | 7.28 | 7.525 | 7.25 | 4,951 |
| Apr 12 2024 | 7.448 | 0.32 | 4.44% | 7.24 | 7.4799 | 7.22 | 2,877 |
| Apr 11 2024 | 7.1315 | -0.03 | -0.40% | 7.18 | 7.25 | 7.13 | 10,130 |
| Apr 10 2024 | 7.16 | 0.22 | 3.15% | 7.20 | 7.20 | 7.13 | 1,909 |
| Apr 09 2024 | 6.9415 | -0.03 | -0.41% | 6.88 | 6.9683 | 6.88 | 426 |
| Apr 08 2024 | 6.97 | 0.01 | 0.15% | 6.95 | 6.97 | 6.94 | 2,167 |
| Apr 05 2024 | 6.9598 | -0.14 | -1.92% | 7.12 | 7.12 | 6.9598 | 1,249 |
| Apr 04 2024 | 7.0964 | 0.14 | 1.98% | 6.90 | 7.0964 | 6.85 | 3,978 |
| Apr 03 2024 | 6.9583 | -0.07 | -1.04% | 7.06 | 7.06 | 6.95 | 1,658 |
| Apr 02 2024 | 7.0316 | 0.08 | 1.17% | 7.02 | 7.0814 | 7.02 | 1,692 |
| Apr 01 2024 | 6.95 | 0.01 | 0.21% | 6.90 | 6.9999 | 6.90 | 3,679 |
| Mar 28 2024 | 6.9353 | -0.05 | -0.72% | 6.95 | 6.9899 | 6.9353 | 2,684 |
| Mar 27 2024 | 6.9853 | -0.19 | -2.69% | 7.05 | 7.055 | 6.9853 | 651 |
| Mar 26 2024 | 7.1783 | 0.01 | 0.20% | 7.14 | 7.18 | 7.14 | 2,730 |
| Mar 25 2024 | 7.1643 | 0.02 | 0.28% | 7.14 | 7.1686 | 7.115 | 1,109 |
| Mar 22 2024 | 7.1442 | 0.08 | 1.08% | 7.11 | 7.18 | 7.11 | 2,030 |
| Mar 21 2024 | 7.0681 | -0.04 | -0.59% | 7.07 | 7.11 | 7.06 | 929 |
| Mar 20 2024 | 7.11 | -0.23 | -3.11% | 7.23 | 7.26 | 7.11 | 2,085 |
| Mar 19 2024 | 7.3379 | 0.00 | 0.01% | 7.35 | 7.3971 | 7.3379 | 1,033 |
| Mar 18 2024 | 7.3369 | -0.03 | -0.37% | 7.35 | 7.35 | 7.27 | 1,163 |
| Mar 15 2024 | 7.3645 | -0.01 | -0.20% | 7.361 | 7.3645 | 7.36 | 4,325 |
| Mar 14 2024 | 7.3793 | 0.10 | 1.36% | 7.26 | 7.405 | 7.26 | 2,389 |
| Mar 13 2024 | 7.28 | -0.14 | -1.89% | 7.36 | 7.36 | 7.24 | 2,572 |
| Mar 12 2024 | 7.4203 | 0.00 | -0.03% | 7.43 | 7.43 | 7.42 | 779 |
| Mar 11 2024 | 7.4226 | -0.16 | -2.16% | 7.58 | 7.58 | 7.39 | 7,537 |
| Mar 08 2024 | 7.5863 | 0.08 | 1.12% | 7.44 | 7.5863 | 7.44 | 1,403 |
| Mar 07 2024 | 7.5025 | -0.19 | -2.44% | 7.62 | 7.62 | 7.5025 | 884 |
| Mar 06 2024 | 7.6899 | -0.13 | -1.66% | 7.67 | 7.6899 | 7.67 | 91 |
| Mar 05 2024 | 7.82 | 0.07 | 0.90% | 7.82 | 7.82 | 7.69 | 4,734 |
| Mar 04 2024 | 7.75 | -0.08 | -0.97% | 7.90 | 7.90 | 7.73 | 5,991 |
| Mar 01 2024 | 7.8258 | -0.05 | -0.59% | 7.85 | 7.85 | 7.80 | 168 |
| Feb 29 2024 | 7.8719 | -0.15 | -1.87% | 7.95 | 7.95 | 7.85 | 2,128 |
| Feb 28 2024 | 8.022 | -0.04 | -0.45% | 8.07 | 8.07 | 8.0099 | 607 |
| Feb 27 2024 | 8.0583 | -0.04 | -0.54% | 8.0598 | 8.0999 | 8.04 | 3,703 |
| Feb 26 2024 | 8.1017 | 0.09 | 1.16% | 8.10 | 8.1017 | 8.095 | 357 |
| Feb 23 2024 | 8.0087 | -0.08 | -1.03% | 8.05 | 8.10 | 7.9801 | 8,215 |
| Feb 22 2024 | 8.0921 | -0.15 | -1.79% | 8.20 | 8.2102 | 8.0921 | 5,314 |
| Feb 21 2024 | 8.24 | -0.13 | -1.58% | 8.24 | 8.24 | 8.24 | 407 |
| Feb 20 2024 | 8.3724 | 0.05 | 0.55% | 8.32 | 8.3724 | 8.32 | 3,141 |
| Feb 16 2024 | 8.3269 | -0.08 | -0.91% | 8.35 | 8.35 | 8.24 | 3,938 |
| Feb 15 2024 | 8.4037 | -0.29 | -3.29% | 8.4801 | 8.49 | 8.36 | 2,901 |
| Feb 14 2024 | 8.69 | -0.13 | -1.47% | 8.7513 | 8.7771 | 8.69 | 4,789 |
| Feb 13 2024 | 8.82 | 0.23 | 2.65% | 8.77 | 8.90 | 8.77 | 6,936 |
| Feb 12 2024 | 8.5922 | -0.15 | -1.66% | 8.66 | 8.66 | 8.5599 | 1,171 |
