SMID(SMID)
SMID
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.83 | $31.00 | $29.24 | $29.50 | 5,891 |
| 5/20/2026 | $29.90 | $30.97 | $29.90 | $30.27 | 10,444 |
| 5/19/2026 | $30.30 | $30.71 | $27.67 | $28.85 | 20,600 |
| 5/18/2026 | $29.63 | $31.77 | $29.63 | $30.30 | 6,400 |
| 5/15/2026 | $30.16 | $32.00 | $30.16 | $30.70 | 14,500 |
| 5/14/2026 | $29.80 | $31.00 | $29.80 | $30.87 | 4,900 |
| 5/13/2026 | $30.38 | $32.00 | $29.61 | $29.61 | 21,700 |
| 5/12/2026 | $31.97 | $31.97 | $30.76 | $30.76 | 3,127 |
| 5/11/2026 | $34.85 | $35.55 | $31.23 | $31.60 | 15,440 |
| 5/8/2026 | $34.69 | $36.02 | $34.00 | $34.80 | 7,000 |
| 5/7/2026 | $34.49 | $35.63 | $33.64 | $35.02 | 4,443 |
| 5/6/2026 | $34.64 | $35.87 | $34.49 | $34.60 | 7,500 |
| 5/5/2026 | $33.95 | $35.00 | $33.95 | $34.65 | 7,600 |
| 5/4/2026 | $35.00 | $35.50 | $34.00 | $34.00 | 8,405 |
| 5/1/2026 | $33.50 | $35.17 | $33.50 | $34.96 | 8,800 |
| 4/30/2026 | $33.25 | $33.95 | $33.10 | $33.78 | 6,600 |
| 4/29/2026 | $32.88 | $33.98 | $32.70 | $33.15 | 11,800 |
| 4/28/2026 | $33.25 | $33.49 | $32.52 | $33.30 | 5,828 |
| 4/27/2026 | $33.65 | $34.25 | $33.47 | $33.47 | 7,115 |
| 4/24/2026 | $32.76 | $34.19 | $32.76 | $34.18 | 6,512 |
| 4/23/2026 | $33.10 | $33.97 | $32.75 | $32.96 | 4,719 |
| 4/22/2026 | $32.83 | $33.58 | $32.32 | $33.58 | 6,423 |
| 4/21/2026 | $33.09 | $34.08 | $32.88 | $32.88 | 7,432 |
| 4/20/2026 | $33.23 | $33.90 | $33.00 | $33.12 | 5,738 |
| 4/17/2026 | $32.62 | $33.98 | $31.99 | $33.98 | 10,814 |
| 4/16/2026 | $31.90 | $33.79 | $31.75 | $32.14 | 18,300 |
| 4/15/2026 | $32.00 | $32.56 | $30.15 | $31.72 | 13,135 |
| 4/14/2026 | $30.62 | $33.30 | $30.62 | $32.07 | 14,031 |
| 4/13/2026 | $30.57 | $31.50 | $29.77 | $30.99 | 12,613 |
| 4/10/2026 | $29.87 | $29.92 | $28.75 | $29.87 | 7,200 |
| 4/9/2026 | $27.59 | $29.05 | $27.59 | $29.05 | 8,500 |
| 4/8/2026 | $28.24 | $29.00 | $26.95 | $27.72 | 20,500 |
| 4/7/2026 | $27.84 | $27.84 | $27.00 | $27.50 | 11,308 |
| 4/6/2026 | $28.49 | $29.64 | $27.39 | $28.21 | 12,500 |
| 4/2/2026 | $28.80 | $29.35 | $27.08 | $28.49 | 8,700 |
| 4/1/2026 | $32.85 | $32.85 | $28.97 | $28.97 | 11,000 |
| 3/31/2026 | $33.74 | $33.74 | $32.10 | $32.53 | 8,131 |
| 3/30/2026 | $33.10 | $33.86 | $32.50 | $32.50 | 10,616 |
| 3/27/2026 | $32.95 | $32.95 | $32.40 | $32.45 | 4,358 |
| 3/26/2026 | $30.12 | $32.95 | $30.12 | $32.95 | 5,400 |
| 3/25/2026 | $29.30 | $30.64 | $28.97 | $30.23 | 7,200 |
| 3/24/2026 | $30.15 | $32.00 | $29.65 | $29.65 | 13,001 |
| 3/23/2026 | $28.00 | $30.99 | $28.00 | $29.96 | 19,630 |
| 3/20/2026 | $27.57 | $28.62 | $25.60 | $26.25 | 21,900 |
| 3/19/2026 | $28.35 | $29.69 | $27.01 | $27.53 | 4,913 |
| 3/18/2026 | $32.00 | $32.00 | $27.99 | $28.31 | 15,400 |
| 3/17/2026 | $35.65 | $35.65 | $31.97 | $31.97 | 4,513 |
| 3/16/2026 | $32.80 | $33.49 | $31.71 | $32.91 | 6,420 |
| 3/13/2026 | $34.98 | $34.98 | $31.68 | $32.94 | 13,008 |
| 3/12/2026 | $34.17 | $34.20 | $33.25 | $33.25 | 5,200 |
| 3/11/2026 | $34.05 | $35.03 | $34.05 | $34.79 | 2,500 |
| 3/10/2026 | $34.88 | $34.88 | $34.20 | $34.34 | 2,400 |
| 3/9/2026 | $34.86 | $34.86 | $33.61 | $34.54 | 6,141 |
| 3/6/2026 | $36.10 | $36.25 | $35.36 | $35.40 | 4,900 |
| 3/5/2026 | $37.77 | $38.25 | $36.74 | $36.74 | 3,046 |
| 3/4/2026 | $38.47 | $38.84 | $37.60 | $37.60 | 5,139 |
| 3/3/2026 | $39.35 | $39.55 | $38.00 | $38.50 | 7,618 |
| 3/2/2026 | $38.25 | $40.00 | $38.25 | $39.82 | 9,500 |
| 2/27/2026 | $38.01 | $39.85 | $38.01 | $38.41 | 10,526 |
| 2/26/2026 | $37.28 | $38.50 | $37.00 | $37.87 | 13,600 |
| 2/25/2026 | $34.62 | $37.49 | $34.56 | $36.85 | 10,247 |
| 2/24/2026 | $32.92 | $34.65 | $32.92 | $34.47 | 5,149 |
| 2/23/2026 | $32.48 | $33.26 | $32.48 | $32.51 | 6,232 |