SMRI(SMRI)
SMRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $46.60 | $46.84 | $46.52 | $46.84 | 17,606 |
| 8/11/2026 | $46.69 | $46.94 | $46.69 | $46.87 | 8,840 |
| 8/10/2026 | $46.04 | $46.64 | $46.04 | $46.64 | 5,400 |
| 8/7/2026 | $45.29 | $45.67 | $45.20 | $45.67 | 20,108 |
| 8/6/2026 | $44.65 | $44.93 | $44.65 | $44.93 | 38,400 |
| 8/5/2026 | $45.38 | $45.38 | $44.81 | $44.91 | 9,200 |
| 8/4/2026 | $44.61 | $44.98 | $44.61 | $44.98 | 5,500 |
| 8/3/2026 | $44.56 | $44.68 | $44.56 | $44.57 | 4,217 |
| 7/31/2026 | $44.06 | $44.35 | $43.81 | $44.35 | 5,313 |
| 7/30/2026 | $44.80 | $44.80 | $43.60 | $44.18 | 56,615 |
| 7/29/2026 | $44.37 | $45.01 | $44.37 | $44.57 | 15,500 |
| 7/28/2026 | $43.96 | $44.36 | $43.94 | $44.22 | 18,228 |
| 7/27/2026 | $43.42 | $43.66 | $43.42 | $43.44 | 7,949 |
| 7/24/2026 | $43.01 | $43.21 | $42.97 | $42.97 | 2,348 |
| 7/23/2026 | $42.63 | $42.63 | $42.35 | $42.36 | 60,339 |
| 7/22/2026 | $43.04 | $43.04 | $42.65 | $42.65 | 2,100 |
| 7/21/2026 | $42.93 | $42.93 | $42.68 | $42.80 | 8,800 |
| 7/20/2026 | $42.72 | $42.72 | $42.72 | $42.72 | 200 |
| 7/17/2026 | $42.73 | $42.75 | $42.66 | $42.75 | 2,204 |
| 7/16/2026 | $42.77 | $42.81 | $42.70 | $42.81 | 6,693 |
| 7/15/2026 | $42.36 | $42.39 | $42.36 | $42.39 | 300 |
| 7/14/2026 | $42.51 | $42.51 | $42.40 | $42.40 | 800 |
| 7/13/2026 | $42.61 | $42.76 | $42.61 | $42.66 | 3,500 |
| 7/10/2026 | $42.50 | $42.50 | $42.26 | $42.33 | 7,720 |
| 7/9/2026 | $42.19 | $42.32 | $42.19 | $42.31 | 3,073 |
| 7/8/2026 | $42.09 | $42.12 | $42.01 | $42.09 | 6,200 |
| 7/7/2026 | $42.56 | $42.57 | $42.39 | $42.43 | 26,100 |
| 7/6/2026 | $42.05 | $42.09 | $42.05 | $42.05 | 1,032 |
| 7/2/2026 | $41.92 | $42.03 | $41.82 | $42.03 | 15,232 |
| 7/1/2026 | $40.86 | $41.49 | $40.86 | $41.39 | 12,300 |
| 6/30/2026 | $41.18 | $41.20 | $41.01 | $41.03 | 15,937 |
| 6/29/2026 | $41.40 | $41.42 | $41.30 | $41.30 | 1,541 |
| 6/26/2026 | $41.27 | $41.45 | $41.27 | $41.37 | 1,800 |
| 6/25/2026 | $40.93 | $40.98 | $40.80 | $40.80 | 9,000 |
| 6/24/2026 | $40.80 | $40.81 | $40.65 | $40.65 | 7,600 |
| 6/23/2026 | $40.33 | $40.64 | $40.33 | $40.48 | 20,603 |
| 6/22/2026 | $40.88 | $40.88 | $40.76 | $40.84 | 800 |
| 6/18/2026 | $41.57 | $41.57 | $40.74 | $40.77 | 3,830 |
| 6/17/2026 | $41.44 | $41.44 | $40.53 | $40.55 | 9,445 |
| 6/16/2026 | $41.84 | $41.84 | $41.42 | $41.45 | 3,700 |
| 6/15/2026 | $41.79 | $42.14 | $41.79 | $41.93 | 4,600 |
| 6/12/2026 | $41.92 | $41.92 | $41.74 | $41.79 | 6,628 |
| 6/11/2026 | $41.78 | $41.79 | $40.95 | $41.53 | 12,804 |
| 6/10/2026 | $41.31 | $41.36 | $40.91 | $40.91 | 7,240 |
| 6/9/2026 | $42.09 | $42.09 | $40.95 | $41.62 | 9,000 |
| 6/8/2026 | $41.94 | $42.05 | $41.74 | $41.77 | 6,800 |
| 6/5/2026 | $42.32 | $42.32 | $41.62 | $41.70 | 29,608 |
| 6/4/2026 | $43.09 | $43.15 | $42.96 | $43.01 | 13,900 |
| 6/3/2026 | $42.50 | $42.82 | $42.50 | $42.77 | 11,624 |
| 6/2/2026 | $42.85 | $42.87 | $42.72 | $42.84 | 8,600 |
| 6/1/2026 | $42.56 | $43.36 | $42.54 | $43.28 | 5,000 |
| 5/29/2026 | $41.67 | $41.94 | $41.66 | $41.87 | 2,437 |
| 5/28/2026 | $40.71 | $40.79 | $40.58 | $40.58 | 2,005 |
| 5/27/2026 | $40.53 | $40.53 | $40.23 | $40.23 | 9,300 |
| 5/26/2026 | $40.10 | $40.41 | $40.10 | $40.27 | 1,538 |
| 5/22/2026 | $39.99 | $40.10 | $39.96 | $40.07 | 2,511 |
| 5/21/2026 | $38.73 | $39.22 | $38.73 | $39.21 | 8,241 |
| 5/20/2026 | $38.92 | $39.10 | $38.92 | $39.07 | 1,143 |
| 5/19/2026 | $38.85 | $38.87 | $38.70 | $38.70 | 8,256 |
| 5/18/2026 | $38.72 | $38.90 | $38.71 | $38.86 | 3,805 |
| 5/15/2026 | $38.42 | $38.71 | $38.42 | $38.57 | 2,300 |
| 5/14/2026 | $38.83 | $38.83 | $38.72 | $38.72 | 1,800 |