Register for streaming realtime charts, analysis tools, and prices.
SMLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 27.12 | 0.00 | 0.00% | 27.12 | 27.12 | 27.12 | 0 |
| May 30 2024 | 27.12 | 0.00 | 0.00% | 27.12 | 27.12 | 27.12 | 0 |
| May 29 2024 | 27.12 | 0.00 | 0.00% | 27.12 | 27.12 | 27.12 | 0 |
| May 28 2024 | 27.12 | 0.00 | 0.00% | 27.12 | 27.12 | 27.12 | 0 |
| May 24 2024 | 27.12 | 0.08 | 0.30% | 26.80 | 27.12 | 26.78 | 2,408 |
| May 23 2024 | 27.04 | 0.02 | 0.09% | 27.01 | 27.04 | 27.01 | 2,756 |
| May 22 2024 | 27.015 | -0.06 | -0.22% | 27.10 | 27.10 | 27.015 | 113 |
| May 21 2024 | 27.075 | 0.07 | 0.26% | 27.30 | 27.30 | 27.075 | 581 |
| May 20 2024 | 27.0049 | -0.32 | -1.17% | 27.29 | 27.33 | 27.0049 | 1,223 |
| May 17 2024 | 27.3248 | -0.03 | -0.10% | 27.3248 | 27.3248 | 27.3248 | 42 |
| May 16 2024 | 27.3527 | -0.16 | -0.58% | 27.3527 | 27.3527 | 27.3527 | 0 |
| May 15 2024 | 27.513 | 0.11 | 0.40% | 28.25 | 28.25 | 27.05 | 584 |
| May 14 2024 | 27.4021 | 0.31 | 1.16% | 26.90 | 27.4021 | 26.90 | 501 |
| May 13 2024 | 27.0875 | 0.08 | 0.29% | 27.08 | 27.11 | 27.08 | 8,709 |
| May 10 2024 | 27.0082 | -0.09 | -0.34% | 27.0082 | 27.0082 | 27.0082 | 3 |
| May 09 2024 | 27.1017 | 0.17 | 0.62% | 27.1017 | 27.1017 | 27.1017 | 1 |
| May 08 2024 | 26.9352 | -0.11 | -0.42% | 26.9352 | 26.9352 | 26.9352 | 8 |
| May 07 2024 | 27.0495 | 0.00 | 0.02% | 27.69 | 27.69 | 27.0495 | 4 |
| May 06 2024 | 27.045 | 0.13 | 0.46% | 26.40 | 27.045 | 26.40 | 61 |
| May 03 2024 | 26.92 | 0.60 | 2.27% | 26.88 | 26.9694 | 26.54 | 8,740 |
| May 02 2024 | 26.3231 | 0.49 | 1.89% | 25.86 | 26.3231 | 25.86 | 5 |
| May 01 2024 | 25.8349 | -0.03 | -0.12% | 25.66 | 25.8349 | 25.63 | 1,232 |
| Apr 30 2024 | 25.8663 | -0.45 | -1.72% | 25.92 | 25.92 | 25.8663 | 4 |
| Apr 29 2024 | 26.3188 | 0.16 | 0.63% | 26.3188 | 26.3188 | 26.3188 | 2 |
| Apr 26 2024 | 26.1549 | 0.20 | 0.76% | 26.1549 | 26.1549 | 26.1549 | 2 |
| Apr 25 2024 | 25.9568 | -0.20 | -0.75% | 25.9568 | 25.9568 | 25.9568 | 2 |
| Apr 24 2024 | 26.1528 | -0.05 | -0.21% | 26.1528 | 26.1528 | 26.1528 | 3 |
| Apr 23 2024 | 26.2077 | 0.50 | 1.96% | 26.2077 | 26.2077 | 26.2077 | 19 |
| Apr 22 2024 | 25.7045 | 0.20 | 0.77% | 25.7045 | 25.7045 | 25.7045 | 0 |
| Apr 19 2024 | 25.5074 | 0.27 | 1.05% | 25.5074 | 25.5074 | 25.5074 | 0 |
| Apr 18 2024 | 25.2424 | -0.02 | -0.06% | 25.2424 | 25.2424 | 25.2424 | 1 |
| Apr 17 2024 | 25.2581 | -0.23 | -0.91% | 25.2581 | 25.2581 | 25.2581 | 1 |
| Apr 16 2024 | 25.4905 | -0.16 | -0.64% | 25.4905 | 25.4905 | 25.4905 | 49 |
| Apr 15 2024 | 25.6553 | -0.11 | -0.41% | 26.32 | 26.32 | 25.6553 | 79 |
| Apr 12 2024 | 25.7614 | -0.36 | -1.37% | 25.7614 | 25.7614 | 25.7614 | 3 |
| Apr 11 2024 | 26.1185 | 0.09 | 0.36% | 26.1185 | 26.1185 | 26.1185 | 2 |
| Apr 10 2024 | 26.0236 | -0.74 | -2.76% | 26.55 | 26.55 | 26.0236 | 5 |
| Apr 09 2024 | 26.7622 | 0.03 | 0.13% | 26.7622 | 26.7622 | 26.7622 | 0 |
| Apr 08 2024 | 26.7277 | 0.12 | 0.46% | 26.7277 | 26.7277 | 26.7277 | 1 |
| Apr 05 2024 | 26.6046 | 0.10 | 0.39% | 26.6046 | 26.6046 | 26.6046 | 1 |
| Apr 04 2024 | 26.5021 | -0.16 | -0.59% | 26.61 | 26.9215 | 26.5021 | 434 |
| Apr 03 2024 | 26.6598 | 0.23 | 0.89% | 26.6598 | 26.6598 | 26.6598 | 0 |
| Apr 02 2024 | 26.4253 | -0.51 | -1.90% | 26.4253 | 26.4253 | 26.4253 | 2 |
| Apr 01 2024 | 26.9384 | -0.32 | -1.19% | 26.9384 | 26.9384 | 26.9384 | 73 |
| Mar 28 2024 | 27.2621 | 0.16 | 0.59% | 27.2621 | 27.2621 | 27.2621 | 0 |
| Mar 27 2024 | 27.1016 | 0.58 | 2.18% | 27.1016 | 27.1016 | 27.1016 | 2 |
| Mar 26 2024 | 26.5236 | -0.02 | -0.08% | 27.13 | 27.13 | 26.5236 | 1,715 |
| Mar 25 2024 | 26.5444 | -0.11 | -0.42% | 27.12 | 27.12 | 26.5444 | 5 |
| Mar 22 2024 | 26.6551 | -0.33 | -1.21% | 26.6551 | 26.6551 | 26.6551 | 48 |
| Mar 21 2024 | 26.9818 | 0.36 | 1.36% | 26.89 | 26.9818 | 26.89 | 2,227 |
| Mar 20 2024 | 26.6198 | 0.40 | 1.53% | 26.6198 | 26.6198 | 26.6198 | 108 |
| Mar 19 2024 | 26.2184 | 0.21 | 0.82% | 26.2184 | 26.2184 | 26.2184 | 0 |
| Mar 18 2024 | 26.0039 | -0.06 | -0.25% | 26.0039 | 26.0039 | 26.0039 | 0 |
| Mar 15 2024 | 26.0681 | 0.06 | 0.23% | 26.0681 | 26.0681 | 26.0681 | 13 |
| Mar 14 2024 | 26.0072 | -0.41 | -1.57% | 26.0072 | 26.0072 | 26.0072 | 1 |
| Mar 13 2024 | 26.4215 | 0.00 | 0.01% | 26.30 | 26.4215 | 26.30 | 122 |
| Mar 12 2024 | 26.418 | -0.04 | -0.15% | 26.418 | 26.418 | 26.418 | 2 |
| Mar 11 2024 | 26.4573 | -0.19 | -0.70% | 26.4409 | 26.4573 | 26.4409 | 950 |
| Mar 08 2024 | 26.6432 | -0.03 | -0.11% | 26.6432 | 26.6432 | 26.6432 | 0 |
| Mar 07 2024 | 26.6715 | 0.18 | 0.68% | 26.6715 | 26.6715 | 26.6715 | 0 |
| Mar 06 2024 | 26.492 | 0.08 | 0.32% | 26.33 | 26.492 | 26.33 | 25 |
| Mar 05 2024 | 26.4074 | -0.14 | -0.51% | 26.4074 | 26.4074 | 26.4074 | 7 |
| Mar 04 2024 | 26.5434 | -0.09 | -0.34% | 27.03 | 27.03 | 26.5434 | 28 |
