Register for streaming realtime charts, analysis tools, and prices.
SMFKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 47.3135 | -0.26 | -0.54% | 47.18 | 47.3135 | 47.06 | 5,587 |
| May 09 2024 | 47.57 | 0.52 | 1.11% | 47.27 | 47.63 | 47.13 | 4,366 |
| May 08 2024 | 47.05 | 0.17 | 0.36% | 47.162 | 47.24 | 47.05 | 7,952 |
| May 07 2024 | 46.88 | -0.10 | -0.21% | 46.99 | 47.25 | 46.80 | 13,731 |
| May 06 2024 | 46.98 | -0.01 | -0.03% | 47.04 | 47.27 | 46.815 | 6,602 |
| May 03 2024 | 46.994 | 0.60 | 1.30% | 47.05 | 47.16 | 46.665 | 29,150 |
| May 02 2024 | 46.39 | 2.39 | 5.43% | 46.10 | 46.582 | 45.99 | 15,558 |
| May 01 2024 | 44.00 | 0.29 | 0.66% | 43.692 | 44.00 | 43.1341 | 7,249 |
| Apr 30 2024 | 43.71 | -0.31 | -0.70% | 44.0075 | 44.0075 | 43.56 | 10,360 |
| Apr 29 2024 | 44.02 | 0.82 | 1.90% | 43.68 | 44.10 | 43.68 | 12,492 |
| Apr 26 2024 | 43.20 | 0.73 | 1.72% | 42.895 | 43.22 | 42.78 | 33,128 |
| Apr 25 2024 | 42.47 | -0.41 | -0.94% | 42.47 | 42.585 | 42.41 | 9,379 |
| Apr 24 2024 | 42.875 | -0.34 | -0.78% | 42.86 | 43.03 | 42.63 | 8,260 |
| Apr 23 2024 | 43.21 | -0.92 | -2.08% | 43.43 | 43.64 | 43.21 | 23,066 |
| Apr 22 2024 | 44.13 | 0.53 | 1.22% | 43.68 | 44.144 | 43.60 | 20,518 |
| Apr 19 2024 | 43.60 | 0.38 | 0.88% | 43.85 | 43.88 | 43.525 | 35,301 |
| Apr 18 2024 | 43.22 | 0.21 | 0.49% | 43.21 | 43.55 | 43.14 | 12,060 |
| Apr 17 2024 | 43.01 | 0.02 | 0.05% | 43.381 | 43.48 | 42.98 | 8,244 |
| Apr 16 2024 | 42.99 | -0.88 | -2.01% | 42.99 | 43.17 | 42.5034 | 25,476 |
| Apr 15 2024 | 43.87 | -0.07 | -0.15% | 44.58 | 44.58 | 43.46 | 17,043 |
| Apr 12 2024 | 43.938 | -0.70 | -1.57% | 44.33 | 44.54 | 43.90 | 10,095 |
| Apr 11 2024 | 44.64 | -1.00 | -2.19% | 44.83 | 44.94 | 44.48 | 143,165 |
| Apr 10 2024 | 45.64 | -1.04 | -2.23% | 46.05 | 46.10 | 45.395 | 90,530 |
| Apr 09 2024 | 46.68 | 0.46 | 1.00% | 45.95 | 46.98 | 45.73 | 24,177 |
| Apr 08 2024 | 46.22 | -0.10 | -0.22% | 46.24 | 46.36 | 45.88 | 131,275 |
| Apr 05 2024 | 46.32 | -0.31 | -0.66% | 44.14 | 46.32 | 44.14 | 140,168 |
| Apr 04 2024 | 46.63 | 0.69 | 1.50% | 45.75 | 46.88 | 45.75 | 80,031 |
| Apr 03 2024 | 45.94 | 0.36 | 0.79% | 44.50 | 46.15 | 44.50 | 10,510 |
| Apr 02 2024 | 45.579 | 0.18 | 0.39% | 44.80 | 45.70 | 44.80 | 101,733 |
| Apr 01 2024 | 45.40 | -0.53 | -1.15% | 46.17 | 46.85 | 45.38 | 12,577 |
| Mar 28 2024 | 45.93 | 0.14 | 0.31% | 45.61 | 46.00 | 45.51 | 153,121 |
| Mar 27 2024 | 45.79 | -0.45 | -0.97% | 44.69 | 46.20 | 44.69 | 120,397 |
| Mar 26 2024 | 46.24 | 1.06 | 2.35% | 45.344 | 46.24 | 45.344 | 10,265 |
| Mar 25 2024 | 45.18 | 0.33 | 0.74% | 45.70 | 45.70 | 45.18 | 11,707 |
| Mar 22 2024 | 44.85 | -0.45 | -0.99% | 44.45 | 45.285 | 44.45 | 8,766 |
| Mar 21 2024 | 45.30 | -1.04 | -2.24% | 46.09 | 46.09 | 45.30 | 11,070 |
| Mar 20 2024 | 46.34 | 0.51 | 1.11% | 45.22 | 46.34 | 45.22 | 15,500 |
| Mar 19 2024 | 45.83 | 0.73 | 1.61% | 45.14 | 45.83 | 45.14 | 12,139 |
| Mar 18 2024 | 45.105 | -0.39 | -0.87% | 45.20 | 45.37 | 44.97 | 12,927 |
| Mar 15 2024 | 45.4989 | 0.87 | 1.95% | 45.14 | 45.79 | 45.14 | 11,935 |
| Mar 14 2024 | 44.63 | 0.57 | 1.29% | 44.50 | 44.80 | 44.3149 | 20,570 |
| Mar 13 2024 | 44.06 | 0.24 | 0.55% | 43.82 | 44.17 | 43.73 | 6,412 |
| Mar 12 2024 | 43.82 | 0.75 | 1.74% | 43.43 | 43.82 | 43.24 | 14,366 |
| Mar 11 2024 | 43.07 | 0.50 | 1.17% | 42.45 | 43.1068 | 42.415 | 26,649 |
| Mar 08 2024 | 42.57 | 0.36 | 0.85% | 43.00 | 43.03 | 42.57 | 14,363 |
| Mar 07 2024 | 42.21 | 0.55 | 1.32% | 42.02 | 42.67 | 42.02 | 52,876 |
| Mar 06 2024 | 41.66 | -0.58 | -1.37% | 41.82 | 41.97 | 41.50 | 13,889 |
| Mar 05 2024 | 42.24 | -0.16 | -0.38% | 42.09 | 42.58 | 42.09 | 14,131 |
| Mar 04 2024 | 42.40 | -0.36 | -0.83% | 42.25 | 42.70 | 42.24 | 25,106 |
| Mar 01 2024 | 42.755 | -0.25 | -0.57% | 42.81 | 43.015 | 42.25 | 17,508 |
| Feb 29 2024 | 43.00 | 0.66 | 1.56% | 43.00 | 43.12 | 42.66 | 42,519 |
| Feb 28 2024 | 42.3375 | 0.97 | 2.34% | 42.21 | 42.50 | 42.1575 | 7,175 |
| Feb 27 2024 | 41.37 | 0.02 | 0.06% | 41.375 | 41.7115 | 41.36 | 13,777 |
| Feb 26 2024 | 41.345 | -0.15 | -0.35% | 41.266 | 41.35 | 41.074 | 23,570 |
| Feb 23 2024 | 41.49 | 0.03 | 0.07% | 40.80 | 41.90 | 40.80 | 27,955 |
| Feb 22 2024 | 41.46 | 0.27 | 0.66% | 41.09 | 41.49 | 41.00 | 48,796 |
| Feb 21 2024 | 41.19 | 0.09 | 0.22% | 41.155 | 41.19 | 40.926 | 9,827 |
| Feb 20 2024 | 41.10 | 0.34 | 0.83% | 41.275 | 41.275 | 41.07 | 12,904 |
| Feb 16 2024 | 40.76 | 0.36 | 0.90% | 40.95 | 41.025 | 40.58 | 10,242 |
| Feb 15 2024 | 40.395 | 0.24 | 0.59% | 40.41 | 40.64 | 40.24 | 14,480 |
| Feb 14 2024 | 40.16 | 0.38 | 0.96% | 40.07 | 40.20 | 39.75 | 7,656 |
| Feb 13 2024 | 39.78 | -0.33 | -0.82% | 39.80 | 39.80 | 39.44 | 12,757 |
| Feb 12 2024 | 40.11 | -0.22 | -0.55% | 40.22 | 40.42 | 39.86 | 10,245 |
