SMG.SW(SMG.SW)
SMG.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $27.90 | $28.25 | $27.50 | $28.10 | 22,107 |
| 8/5/2026 | $26.90 | $27.55 | $26.20 | $27.55 | 57,841 |
| 8/4/2026 | $26.80 | $26.90 | $26.30 | $26.60 | 42,559 |
| 8/3/2026 | $25.95 | $27.40 | $25.30 | $26.80 | 80,494 |
| 7/31/2026 | $26.50 | $26.50 | $25.55 | $25.55 | 82,928 |
| 7/30/2026 | $26.60 | $27.15 | $26.45 | $26.45 | 29,496 |
| 7/29/2026 | $27.40 | $27.75 | $27.15 | $27.40 | 82,271 |
| 7/28/2026 | $26.00 | $27.40 | $25.95 | $27.40 | 78,335 |
| 7/27/2026 | $25.45 | $26.00 | $25.15 | $26.00 | 73,921 |
| 7/24/2026 | $24.85 | $25.35 | $24.75 | $25.10 | 85,038 |
| 7/23/2026 | $26.50 | $26.50 | $24.90 | $25.10 | 68,227 |
| 7/22/2026 | $26.35 | $26.50 | $25.80 | $26.20 | 59,197 |
| 7/21/2026 | $27.30 | $27.30 | $26.35 | $26.50 | 50,416 |
| 7/20/2026 | $26.45 | $27.25 | $26.40 | $27.25 | 44,863 |
| 7/17/2026 | $27.00 | $27.55 | $26.15 | $26.55 | 65,150 |
| 7/16/2026 | $26.75 | $27.55 | $26.70 | $27.05 | 35,358 |
| 7/15/2026 | $26.65 | $27.40 | $26.05 | $27.20 | 99,713 |
| 7/14/2026 | $26.55 | $26.70 | $25.45 | $26.65 | 45,238 |
| 7/13/2026 | $26.60 | $26.75 | $25.80 | $26.50 | 65,787 |
| 7/10/2026 | $26.95 | $27.80 | $26.75 | $26.75 | 74,894 |
| 7/9/2026 | $27.45 | $27.45 | $26.40 | $26.65 | 120,843 |
| 7/8/2026 | $26.95 | $27.60 | $26.60 | $27.30 | 93,680 |
| 7/7/2026 | $26.05 | $27.45 | $26.05 | $26.75 | 60,924 |
| 7/6/2026 | $26.45 | $26.90 | $26.20 | $26.60 | 82,970 |
| 7/3/2026 | $26.80 | $26.85 | $26.00 | $26.40 | 57,807 |
| 7/2/2026 | $26.50 | $27.00 | $26.15 | $26.75 | 68,446 |
| 7/1/2026 | $26.00 | $26.70 | $24.85 | $26.50 | 92,505 |
| 6/30/2026 | $25.00 | $26.10 | $25.00 | $25.70 | 91,490 |
| 6/29/2026 | $23.95 | $24.90 | $23.75 | $24.90 | 219,084 |
| 6/26/2026 | $24.05 | $24.10 | $23.00 | $23.50 | 365,717 |
| 6/25/2026 | $24.75 | $25.15 | $24.10 | $24.20 | 141,651 |
| 6/24/2026 | $26.20 | $26.35 | $25.00 | $25.10 | 139,139 |
| 6/23/2026 | $25.50 | $26.40 | $25.10 | $26.30 | 164,108 |
| 6/22/2026 | $25.50 | $25.95 | $25.10 | $25.35 | 113,160 |
| 6/19/2026 | $26.00 | $26.40 | $25.70 | $25.70 | 193,962 |
| 6/18/2026 | $26.20 | $26.90 | $25.65 | $26.05 | 74,810 |
| 6/17/2026 | $25.90 | $26.65 | $25.65 | $26.40 | 114,790 |
| 6/16/2026 | $24.60 | $25.95 | $24.00 | $25.60 | 222,083 |
| 6/15/2026 | $26.30 | $27.15 | $25.95 | $26.10 | 118,104 |
| 6/12/2026 | $27.00 | $27.30 | $25.85 | $25.85 | 192,957 |
| 6/11/2026 | $26.95 | $27.55 | $26.00 | $26.60 | 94,638 |
| 6/10/2026 | $26.10 | $26.90 | $25.85 | $26.70 | 79,779 |
| 6/9/2026 | $25.80 | $26.30 | $25.40 | $26.25 | 80,427 |
| 6/8/2026 | $27.00 | $27.15 | $25.85 | $26.00 | 64,090 |
| 6/5/2026 | $27.00 | $28.40 | $27.00 | $27.20 | 46,953 |
| 6/4/2026 | $27.05 | $28.15 | $27.05 | $27.45 | 74,539 |
| 6/3/2026 | $28.60 | $28.60 | $27.15 | $27.35 | 80,550 |
| 6/2/2026 | $29.50 | $30.50 | $28.30 | $28.85 | 104,815 |
| 6/1/2026 | $28.45 | $29.70 | $28.40 | $29.55 | 97,771 |
| 5/29/2026 | $28.90 | $29.05 | $28.00 | $28.85 | 204,110 |
| 5/28/2026 | $28.10 | $28.90 | $27.55 | $28.90 | 82,987 |
| 5/27/2026 | $29.10 | $29.45 | $27.70 | $27.85 | 103,837 |
| 5/26/2026 | $28.70 | $29.30 | $28.05 | $28.90 | 49,895 |
| 5/22/2026 | $28.90 | $28.90 | $27.60 | $28.20 | 86,413 |
| 5/21/2026 | $29.10 | $29.10 | $28.20 | $28.20 | 66,442 |
| 5/20/2026 | $30.00 | $30.30 | $28.40 | $28.60 | 147,681 |
| 5/19/2026 | $29.40 | $31.25 | $29.40 | $30.50 | 169,089 |
| 5/18/2026 | $29.50 | $30.20 | $29.05 | $29.35 | 83,363 |
| 5/15/2026 | $29.50 | $30.00 | $29.20 | $29.80 | 79,949 |
| 5/13/2026 | $29.25 | $30.10 | $29.05 | $29.65 | 45,450 |
| 5/12/2026 | $29.15 | $29.85 | $29.00 | $29.25 | 82,538 |
| 5/11/2026 | $28.35 | $30.15 | $28.35 | $30.15 | 37,454 |
| 5/8/2026 | $29.00 | $29.70 | $28.85 | $29.30 | 57,011 |