Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMSEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.664 | -0.41 | -2.38% | 16.68 | 16.72 | 16.664 | 2,095 |
| May 20 2024 | 17.07 | -0.06 | -0.35% | 17.04 | 17.078 | 17.04 | 2,841 |
| May 17 2024 | 17.13 | 0.35 | 2.09% | 16.53 | 17.18 | 16.53 | 6,756 |
| May 16 2024 | 16.78 | -1.80 | -9.69% | 17.00 | 17.00 | 16.50 | 76,736 |
| May 15 2024 | 18.58 | 0.77 | 4.32% | 17.87 | 18.58 | 17.87 | 766 |
| May 14 2024 | 17.81 | -0.68 | -3.65% | 17.82 | 18.815 | 17.81 | 1,936 |
| May 13 2024 | 18.485 | -0.08 | -0.40% | 18.52 | 18.52 | 18.485 | 1,596 |
| May 10 2024 | 18.56 | -0.24 | -1.28% | 19.22 | 19.22 | 18.50 | 1,128 |
| May 09 2024 | 18.80 | 0.17 | 0.91% | 18.78 | 18.80 | 18.78 | 50,433 |
| May 08 2024 | 18.63 | 0.32 | 1.75% | 18.60 | 18.63 | 18.60 | 875 |
| May 07 2024 | 18.31 | 0.02 | 0.12% | 18.29 | 18.32 | 18.29 | 2,301 |
| May 06 2024 | 18.288 | -0.34 | -1.84% | 18.28 | 18.29 | 18.28 | 3,779 |
| May 03 2024 | 18.63 | 0.42 | 2.31% | 18.03 | 18.63 | 18.03 | 1,527 |
| May 02 2024 | 18.21 | 0.52 | 2.94% | 18.06 | 18.28 | 18.06 | 6,630 |
| May 01 2024 | 17.69 | 0.16 | 0.91% | 17.52 | 17.69 | 17.52 | 7,078 |
| Apr 30 2024 | 17.53 | 0.19 | 1.07% | 17.58 | 17.58 | 17.53 | 2,491 |
| Apr 29 2024 | 17.345 | -0.21 | -1.17% | 17.33 | 17.345 | 17.325 | 2,209 |
| Apr 26 2024 | 17.55 | -0.15 | -0.85% | 17.49 | 17.55 | 17.49 | 22,465 |
| Apr 25 2024 | 17.70 | -0.18 | -1.01% | 17.58 | 17.70 | 17.58 | 2,570 |
| Apr 24 2024 | 17.88 | -0.04 | -0.20% | 17.92 | 17.92 | 17.88 | 1,703 |
| Apr 23 2024 | 17.915 | 0.07 | 0.42% | 17.895 | 17.93 | 17.885 | 1,715 |
| Apr 22 2024 | 17.84 | 0.59 | 3.42% | 17.1501 | 17.86 | 17.1501 | 7,350 |
| Apr 19 2024 | 17.25 | 0.11 | 0.64% | 17.23 | 17.25 | 17.175 | 879 |
| Apr 18 2024 | 17.14 | 0.08 | 0.47% | 17.06 | 17.14 | 16.8201 | 928 |
| Apr 17 2024 | 17.06 | -0.60 | -3.39% | 17.50 | 17.50 | 17.001 | 76,013 |
| Apr 16 2024 | 17.6595 | -0.70 | -3.80% | 17.84 | 18.30 | 17.6595 | 1,512 |
| Apr 15 2024 | 18.3572 | -0.03 | -0.15% | 18.44 | 18.44 | 18.3572 | 1,301 |
| Apr 12 2024 | 18.385 | -0.04 | -0.22% | 18.43 | 18.43 | 18.385 | 855 |
| Apr 11 2024 | 18.425 | -0.03 | -0.14% | 18.43 | 18.43 | 18.40 | 4,944 |
| Apr 10 2024 | 18.45 | -0.75 | -3.91% | 18.46 | 18.56 | 18.45 | 4,633 |
| Apr 09 2024 | 19.20 | 0.44 | 2.35% | 18.79 | 19.28 | 18.79 | 8,304 |
| Apr 08 2024 | 18.76 | 0.21 | 1.13% | 18.75 | 18.77 | 18.72 | 8,968 |
| Apr 05 2024 | 18.55 | -0.24 | -1.28% | 18.515 | 18.56 | 18.51 | 1,916 |
| Apr 04 2024 | 18.79 | 0.00 | 0.00% | 18.88 | 18.88 | 18.79 | 580 |
| Apr 03 2024 | 18.79 | 0.11 | 0.62% | 18.757 | 18.835 | 18.757 | 747 |
| Apr 02 2024 | 18.675 | -0.36 | -1.91% | 18.66 | 18.68 | 18.66 | 58,386 |
| Apr 01 2024 | 19.038 | 0.15 | 0.78% | 18.862 | 19.038 | 18.862 | 1,774 |
| Mar 28 2024 | 18.8905 | -0.18 | -0.92% | 18.90 | 18.91 | 18.885 | 1,368 |
| Mar 27 2024 | 19.066 | 0.00 | 0.00% | 19.066 | 19.066 | 19.066 | 0 |
| Mar 26 2024 | 19.066 | 0.59 | 3.20% | 19.08 | 19.09 | 19.064 | 1,345 |
| Mar 25 2024 | 18.475 | 0.28 | 1.51% | 18.25 | 18.485 | 18.25 | 1,283 |
| Mar 22 2024 | 18.20 | -1.25 | -6.43% | 18.18 | 18.204 | 18.155 | 3,273 |
| Mar 21 2024 | 19.45 | -0.61 | -3.06% | 19.26 | 19.52 | 19.06 | 9,246 |
| Mar 20 2024 | 20.064 | 0.61 | 3.16% | 20.00 | 20.064 | 20.00 | 1,193 |
| Mar 19 2024 | 19.45 | 0.07 | 0.36% | 19.44 | 19.4625 | 19.44 | 6,601 |
| Mar 18 2024 | 19.38 | -0.14 | -0.71% | 19.50 | 19.50 | 19.38 | 10,679 |
| Mar 15 2024 | 19.518 | 0.28 | 1.47% | 19.20 | 19.518 | 19.1925 | 3,180 |
| Mar 14 2024 | 19.235 | 0.18 | 0.97% | 19.285 | 19.39 | 19.17 | 13,760 |
| Mar 13 2024 | 19.05 | 0.14 | 0.74% | 19.11 | 19.17 | 18.99 | 17,897 |
| Mar 12 2024 | 18.91 | -0.19 | -1.00% | 18.825 | 18.91 | 18.825 | 3,998 |
| Mar 11 2024 | 19.101 | 0.43 | 2.28% | 19.13 | 19.14 | 19.081 | 1,805 |
| Mar 08 2024 | 18.675 | 0.14 | 0.73% | 18.75 | 18.75 | 18.50 | 2,485 |
| Mar 07 2024 | 18.54 | 0.16 | 0.89% | 18.47 | 18.54 | 18.47 | 2,707 |
| Mar 06 2024 | 18.377 | 0.55 | 3.07% | 18.43 | 18.43 | 18.11 | 3,338 |
| Mar 05 2024 | 17.83 | -0.66 | -3.59% | 17.79 | 18.33 | 17.79 | 8,982 |
| Mar 04 2024 | 18.494 | 0.64 | 3.61% | 18.20 | 18.695 | 18.20 | 47,205 |
| Mar 01 2024 | 17.85 | 0.51 | 2.94% | 17.91 | 17.95 | 17.80 | 32,261 |
| Feb 29 2024 | 17.34 | 0.34 | 2.03% | 17.41 | 17.41 | 17.31 | 33,458 |
| Feb 28 2024 | 16.995 | 0.15 | 0.86% | 17.80 | 17.80 | 16.98 | 14,116 |
| Feb 27 2024 | 16.85 | 2.03 | 13.66% | 16.32 | 16.9043 | 16.32 | 64,850 |
| Feb 26 2024 | 14.8245 | -0.40 | -2.63% | 14.95 | 15.00 | 14.8245 | 3,649 |
| Feb 23 2024 | 15.225 | 0.23 | 1.50% | 15.22 | 15.235 | 15.22 | 2,859 |
| Feb 22 2024 | 15.00 | 0.13 | 0.87% | 15.0624 | 15.071 | 14.97 | 4,417 |
