SMA Historical Prices | Stock Alarm Pro

SMASMA

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$33.78	$33.87	$33.23	$33.64	420,546
1/15/2026	$33.15	$33.90	$32.76	$33.87	534,139
1/14/2026	$32.36	$33.08	$32.36	$33.07	555,414
1/13/2026	$32.44	$32.58	$31.60	$32.29	605,926
1/12/2026	$32.05	$32.84	$32.05	$32.47	466,500
1/9/2026	$31.81	$32.36	$31.41	$32.22	1.06M
1/8/2026	$30.99	$31.86	$30.61	$31.66	1.11M
1/7/2026	$31.73	$32.15	$31.09	$31.28	1.46M
1/6/2026	$30.69	$31.89	$30.69	$31.88	1.05M
1/5/2026	$30.91	$31.02	$30.29	$30.89	858,743
1/2/2026	$30.86	$31.14	$30.60	$30.76	462,400
12/31/2025	$31.35	$31.45	$30.87	$30.94	559,200
12/30/2025	$31.31	$31.69	$31.16	$31.38	365,900
12/29/2025	$31.57	$32.00	$31.19	$31.25	313,000
12/26/2025	$31.77	$31.95	$31.33	$31.52	380,000
12/24/2025	$31.63	$31.96	$31.39	$31.57	213,700
12/23/2025	$31.77	$31.92	$31.19	$31.23	481,700
12/22/2025	$31.32	$31.96	$31.32	$31.70	559,800
12/19/2025	$31.34	$31.97	$31.06	$31.38	3.44M
12/18/2025	$32.00	$32.45	$31.19	$31.51	766,631
12/17/2025	$31.96	$32.59	$31.96	$32.27	459,124
12/16/2025	$32.68	$32.96	$32.02	$32.03	703,200
12/15/2025	$33.11	$33.45	$32.37	$32.44	519,313
12/12/2025	$33.31	$33.75	$32.71	$32.74	666,700
12/11/2025	$33.35	$33.50	$32.87	$33.16	647,905
12/10/2025	$32.39	$33.06	$32.24	$32.72	619,515
12/9/2025	$33.17	$33.49	$32.52	$32.57	861,800
12/8/2025	$33.00	$33.45	$32.74	$33.21	1.05M
12/5/2025	$32.70	$32.96	$32.27	$32.91	677,900
12/4/2025	$33.03	$33.23	$32.55	$32.67	786,300
12/3/2025	$32.81	$33.39	$32.61	$33.00	963,717
12/2/2025	$32.85	$32.85	$32.35	$32.66	497,700
12/1/2025	$32.27	$32.63	$32.08	$32.50	509,200
11/28/2025	$32.50	$32.93	$32.12	$32.68	259,700
11/26/2025	$32.11	$33.07	$32.11	$32.60	652,100
11/25/2025	$31.52	$32.14	$31.29	$31.94	777,400
11/24/2025	$30.84	$31.48	$30.76	$31.18	2.55M
11/21/2025	$30.78	$31.72	$30.17	$31.20	864,113
11/20/2025	$31.13	$31.67	$30.63	$30.72	718,300
11/19/2025	$31.90	$32.23	$30.43	$31.26	1.14M
11/18/2025	$32.04	$32.04	$31.64	$31.80	620,739
11/17/2025	$32.67	$33.41	$31.66	$31.82	458,700
11/14/2025	$32.12	$32.99	$31.50	$32.71	573,100
11/13/2025	$32.75	$33.39	$32.21	$32.68	691,222
11/12/2025	$33.20	$33.39	$32.75	$32.78	877,406
11/11/2025	$33.47	$33.76	$32.99	$33.47	556,300
11/10/2025	$33.97	$34.31	$33.24	$33.24	456,200
11/7/2025	$34.39	$35.28	$33.80	$34.15	843,031
11/6/2025	$34.14	$34.52	$33.41	$34.13	829,742
11/5/2025	$34.44	$34.75	$33.98	$34.49	701,831
11/4/2025	$34.18	$34.58	$33.51	$34.16	686,897
11/3/2025	$33.97	$34.44	$33.24	$34.44	725,136
10/31/2025	$34.95	$34.95	$34.26	$34.35	794,900
10/30/2025	$36.17	$36.92	$34.84	$35.00	606,120
10/29/2025	$36.96	$37.23	$35.87	$36.10	976,700
10/28/2025	$37.38	$37.48	$36.74	$37.25	1.03M
10/27/2025	$37.92	$37.97	$37.39	$37.51	919,200
10/24/2025	$38.19	$38.69	$37.82	$37.87	596,200
10/23/2025	$37.72	$38.11	$37.29	$37.95	824,100
10/22/2025	$37.56	$37.96	$37.00	$37.81	464,400
10/21/2025	$37.01	$37.79	$36.94	$37.54	708,352
10/20/2025	$36.43	$36.96	$36.24	$36.96	485,100

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance