SMEGFSMEGF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $150.00 | $160.00 | $150.00 | $155.62 | 2,586 |
| 1/15/2026 | $153.00 | $153.12 | $148.77 | $148.77 | 2,500 |
| 1/14/2026 | $154.30 | $155.25 | $146.95 | $155.25 | 3,842 |
| 1/13/2026 | $152.00 | $154.30 | $148.60 | $148.60 | 1,130 |
| 1/12/2026 | $150.45 | $152.30 | $150.45 | $152.30 | 1,143 |
| 1/9/2026 | $147.00 | $149.05 | $147.00 | $147.09 | 1,635 |
| 1/8/2026 | $149.80 | $151.71 | $144.93 | $146.46 | 10,500 |
| 1/7/2026 | $155.64 | $155.64 | $147.95 | $153.10 | 7,406 |
| 1/6/2026 | $147.90 | $151.99 | $146.70 | $151.99 | 21,748 |
| 1/5/2026 | $145.30 | $157.65 | $145.30 | $157.65 | 3,600 |
| 1/2/2026 | $140.00 | $145.18 | $139.23 | $144.65 | 3,446 |
| 12/31/2025 | $139.61 | $140.01 | $138.51 | $140.01 | 800 |
| 12/30/2025 | $137.40 | $142.18 | $137.40 | $142.18 | 910 |
| 12/29/2025 | $140.00 | $144.50 | $140.00 | $143.99 | 18,832 |
| 12/26/2025 | $145.45 | $145.45 | $138.60 | $139.85 | 900 |
| 12/24/2025 | $141.85 | $141.85 | $141.85 | $141.85 | - |
| 12/23/2025 | $141.54 | $143.07 | $140.50 | $141.85 | 14,609 |
| 12/22/2025 | $141.38 | $141.38 | $139.64 | $139.64 | 709 |
| 12/19/2025 | $140.90 | $142.61 | $140.90 | $142.61 | 2,600 |
| 12/18/2025 | $142.50 | $142.50 | $138.60 | $139.59 | 4,916 |
| 12/17/2025 | $138.07 | $138.98 | $137.40 | $138.55 | 2,435 |
| 12/16/2025 | $136.90 | $142.65 | $136.90 | $142.09 | 1,200 |
| 12/15/2025 | $139.05 | $142.52 | $139.05 | $142.52 | 14,900 |
| 12/12/2025 | $146.10 | $146.10 | $141.11 | $141.11 | 1,000 |
| 12/11/2025 | $144.58 | $148.06 | $142.86 | $147.10 | 4,600 |
| 12/10/2025 | $144.00 | $145.50 | $139.68 | $144.54 | 3,700 |
| 12/9/2025 | $136.91 | $136.91 | $135.81 | $135.81 | 813 |
| 12/8/2025 | $136.80 | $138.18 | $136.80 | $138.18 | 900 |
| 12/5/2025 | $137.00 | $137.93 | $136.55 | $136.55 | 1,816 |
| 12/4/2025 | $135.00 | $136.61 | $131.94 | $133.63 | 2,500 |
| 12/3/2025 | $132.90 | $136.05 | $129.81 | $129.81 | 5,500 |
| 12/2/2025 | $137.65 | $137.65 | $131.25 | $131.25 | 4,600 |
| 12/1/2025 | $131.88 | $132.30 | $131.88 | $132.30 | 809 |
| 11/28/2025 | $132.00 | $133.15 | $131.01 | $131.03 | 2,600 |
| 11/26/2025 | $127.75 | $130.00 | $127.75 | $130.00 | 1,600 |
| 11/25/2025 | $119.45 | $124.21 | $119.45 | $122.29 | 1,909 |
| 11/24/2025 | $122.50 | $123.05 | $122.50 | $122.90 | 1,100 |
| 11/21/2025 | $117.85 | $120.51 | $115.91 | $119.75 | 4,700 |
| 11/20/2025 | $126.90 | $132.44 | $126.89 | $128.26 | 2,148 |
| 11/19/2025 | $125.50 | $133.05 | $125.00 | $125.00 | 4,800 |
| 11/18/2025 | $125.50 | $127.21 | $122.30 | $124.80 | 9,800 |
| 11/17/2025 | $131.50 | $133.15 | $129.69 | $132.13 | 5,400 |
| 11/14/2025 | $128.00 | $131.02 | $125.11 | $131.02 | 14,100 |
| 11/13/2025 | $120.45 | $126.50 | $118.03 | $126.50 | 1,715 |
| 11/12/2025 | $127.50 | $127.50 | $121.40 | $121.40 | 9,300 |
| 11/11/2025 | $126.61 | $126.61 | $124.46 | $126.25 | 1,240 |
| 11/10/2025 | $123.00 | $123.98 | $122.61 | $122.61 | 3,100 |
| 11/7/2025 | $117.53 | $120.50 | $117.53 | $119.51 | 5,200 |
| 11/6/2025 | $120.00 | $120.00 | $120.00 | $120.00 | 9,200 |
| 11/5/2025 | $120.48 | $124.70 | $120.32 | $124.70 | 1,800 |
| 11/4/2025 | $125.53 | $125.53 | $121.50 | $121.50 | 9,810 |
| 11/3/2025 | $127.52 | $133.64 | $124.74 | $133.64 | 2,339 |
| 10/31/2025 | $124.25 | $124.25 | $121.45 | $124.25 | 2,700 |
| 10/30/2025 | $120.50 | $123.15 | $120.50 | $120.52 | 4,403 |
| 10/29/2025 | $120.45 | $126.50 | $120.45 | $123.95 | 10,100 |
| 10/28/2025 | $123.90 | $123.90 | $120.78 | $120.78 | 1,400 |
| 10/27/2025 | $122.50 | $122.50 | $118.00 | $118.90 | 2,200 |
| 10/24/2025 | $119.00 | $121.25 | $119.00 | $120.63 | 12,800 |
| 10/23/2025 | $113.78 | $117.97 | $112.86 | $117.97 | 10,400 |
| 10/22/2025 | $118.00 | $118.00 | $108.00 | $113.38 | 2,100 |
| 10/21/2025 | $115.00 | $118.60 | $113.00 | $118.60 | 1,129 |
| 10/20/2025 | $118.97 | $119.90 | $118.20 | $119.90 | 1,146 |