SMR(SMR)
SMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.17 | $10.65 | $9.98 | $10.39 | 21.77M |
| 5/19/2026 | $10.27 | $10.30 | $9.66 | $10.06 | 28.64M |
| 5/18/2026 | $11.20 | $11.21 | $10.18 | $10.48 | 32.04M |
| 5/15/2026 | $11.63 | $11.63 | $11.16 | $11.23 | 25.08M |
| 5/14/2026 | $11.88 | $12.33 | $11.40 | $12.06 | 28.25M |
| 5/13/2026 | $12.03 | $12.44 | $11.74 | $11.96 | 28.48M |
| 5/12/2026 | $12.99 | $13.00 | $11.48 | $12.00 | 41.16M |
| 5/11/2026 | $12.29 | $13.63 | $11.82 | $13.29 | 48.20M |
| 5/8/2026 | $12.34 | $12.56 | $11.62 | $12.55 | 38.13M |
| 5/7/2026 | $13.02 | $13.23 | $12.23 | $12.58 | 39.19M |
| 5/6/2026 | $12.10 | $13.67 | $12.09 | $13.52 | 45.61M |
| 5/5/2026 | $12.21 | $12.39 | $11.58 | $11.87 | 18.64M |
| 5/4/2026 | $12.11 | $12.48 | $11.90 | $12.18 | 20.08M |
| 5/1/2026 | $12.23 | $12.41 | $11.85 | $12.14 | 20.54M |
| 4/30/2026 | $11.44 | $12.52 | $11.36 | $12.46 | 27.77M |
| 4/29/2026 | $11.98 | $11.98 | $10.83 | $11.32 | 26.50M |
| 4/28/2026 | $11.96 | $12.19 | $11.52 | $11.82 | 27.14M |
| 4/27/2026 | $11.76 | $12.74 | $11.70 | $12.65 | 34.18M |
| 4/24/2026 | $13.20 | $13.49 | $11.88 | $11.96 | 35.02M |
| 4/23/2026 | $14.03 | $14.20 | $12.21 | $12.72 | 67.60M |
| 4/22/2026 | $12.15 | $13.63 | $12.10 | $13.57 | 55.20M |
| 4/21/2026 | $12.95 | $12.95 | $11.55 | $11.67 | 46.65M |
| 4/20/2026 | $12.28 | $12.90 | $12.01 | $12.79 | 35.21M |
| 4/17/2026 | $11.98 | $13.30 | $11.86 | $12.65 | 67.12M |
| 4/16/2026 | $12.41 | $12.42 | $11.03 | $11.41 | 67.87M |
| 4/15/2026 | $10.80 | $12.02 | $10.77 | $11.71 | 58.70M |
| 4/14/2026 | $10.34 | $11.26 | $9.96 | $10.25 | 42.62M |
| 4/13/2026 | $9.06 | $9.65 | $8.85 | $9.58 | 25.41M |
| 4/10/2026 | $9.50 | $9.72 | $9.17 | $9.21 | 19.09M |
| 4/9/2026 | $9.62 | $9.85 | $9.28 | $9.30 | 19.96M |
| 4/8/2026 | $9.82 | $10.21 | $9.65 | $9.86 | 29.39M |
| 4/7/2026 | $9.98 | $10.06 | $9.14 | $9.16 | 36.71M |
| 4/6/2026 | $10.10 | $10.51 | $10.05 | $10.17 | 17.82M |
| 4/2/2026 | $9.92 | $10.35 | $9.65 | $10.15 | 26.38M |
| 4/1/2026 | $10.90 | $11.00 | $10.11 | $10.26 | 23.24M |
| 3/31/2026 | $10.33 | $10.92 | $10.25 | $10.84 | 19.43M |
| 3/30/2026 | $10.48 | $10.70 | $10.01 | $10.25 | 20.84M |
| 3/27/2026 | $10.76 | $10.80 | $10.15 | $10.30 | 21.05M |
| 3/26/2026 | $11.39 | $11.61 | $10.93 | $10.99 | 16.13M |
| 3/25/2026 | $11.77 | $12.00 | $11.51 | $11.69 | 12.99M |
| 3/24/2026 | $11.52 | $11.61 | $11.15 | $11.43 | 17.91M |
| 3/23/2026 | $11.54 | $12.10 | $11.33 | $11.70 | 18.13M |
| 3/20/2026 | $11.86 | $12.05 | $11.18 | $11.44 | 31.83M |
| 3/19/2026 | $11.73 | $12.17 | $11.39 | $11.99 | 19.32M |
| 3/18/2026 | $12.10 | $12.45 | $11.97 | $12.03 | 15.78M |
| 3/17/2026 | $12.32 | $12.70 | $11.92 | $12.44 | 22.28M |
| 3/16/2026 | $11.97 | $12.18 | $11.64 | $11.97 | 19.34M |
| 3/13/2026 | $11.98 | $12.26 | $11.54 | $11.80 | 15.20M |
| 3/12/2026 | $12.10 | $12.34 | $11.71 | $11.76 | 16.00M |
| 3/11/2026 | $12.05 | $12.56 | $12.00 | $12.38 | 18.46M |
| 3/10/2026 | $12.18 | $12.56 | $12.00 | $12.03 | 17.36M |
| 3/9/2026 | $11.39 | $12.34 | $11.22 | $12.16 | 19.61M |
| 3/6/2026 | $11.83 | $12.23 | $11.61 | $11.67 | 25.18M |
| 3/5/2026 | $12.23 | $12.59 | $11.75 | $12.18 | 19.82M |
| 3/4/2026 | $12.56 | $13.09 | $12.50 | $12.54 | 18.07M |
| 3/3/2026 | $12.40 | $12.85 | $11.74 | $12.53 | 23.76M |
| 3/2/2026 | $12.30 | $13.48 | $12.27 | $13.05 | 25.88M |
| 2/27/2026 | $13.20 | $13.45 | $12.68 | $12.85 | 24.94M |
| 2/26/2026 | $12.94 | $13.48 | $12.64 | $13.33 | 27.79M |
| 2/25/2026 | $13.51 | $13.57 | $13.04 | $13.18 | 22.50M |
| 2/24/2026 | $12.33 | $13.49 | $12.04 | $13.43 | 24.59M |
| 2/23/2026 | $13.12 | $13.20 | $12.11 | $12.60 | 29.56M |
| 2/20/2026 | $14.25 | $14.56 | $13.33 | $13.44 | 25.55M |