(SMIG)
AMEX: SMIG
· Real-Time Price · USD
29.60
-0.26 (-0.87%)
At close: Sep 02, 2025, 3:59 PM
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.97 | 29.99 | 29.79 | 29.86 | 29.86 | -0.07% | 76,640 |
| Aug 28, 2025 | 30.08 | 30.08 | 29.78 | 29.88 | 29.88 | -0.50% | 146,509 |
| Aug 27, 2025 | 29.88 | 30.06 | 29.88 | 30.03 | 29.99 | 0.47% | 115,100 |
| Aug 26, 2025 | 29.92 | 29.96 | 29.83 | 29.89 | 29.85 | -0.03% | 121,329 |
| Aug 25, 2025 | 30.14 | 30.14 | 29.89 | 29.90 | 29.86 | -0.96% | 77,641 |
| Aug 22, 2025 | 29.75 | 30.33 | 29.73 | 30.19 | 30.14 | 1.89% | 278,409 |
| Aug 21, 2025 | 29.54 | 29.72 | 29.54 | 29.63 | 29.59 | -0.20% | 130,500 |
| Aug 20, 2025 | 29.83 | 29.83 | 29.61 | 29.69 | 29.65 | -0.07% | 84,700 |
| Aug 19, 2025 | 29.44 | 29.75 | 29.43 | 29.71 | 29.67 | 0.95% | 133,200 |
| Aug 18, 2025 | 29.57 | 29.57 | 29.36 | 29.43 | 29.39 | -0.44% | 143,800 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.49 | 29.56 | 29.52 | -0.50% | 112,815 |
| Aug 14, 2025 | 29.78 | 29.80 | 29.61 | 29.71 | 29.67 | -0.97% | 87,300 |
| Aug 13, 2025 | 29.62 | 30.00 | 29.61 | 30.00 | 29.96 | 1.63% | 99,843 |
| Aug 12, 2025 | 29.19 | 29.52 | 29.12 | 29.52 | 29.48 | 1.03% | 191,900 |
| Aug 11, 2025 | 29.31 | 29.39 | 29.16 | 29.22 | 29.18 | -0.27% | 106,300 |
| Aug 8, 2025 | 29.36 | 29.44 | 29.23 | 29.30 | 29.26 | 0.21% | 177,014 |
| Aug 7, 2025 | 29.46 | 29.47 | 29.16 | 29.24 | 29.20 | 0.03% | 387,100 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.02 | 29.23 | 29.19 | -0.48% | 111,500 |
| Aug 5, 2025 | 29.32 | 29.43 | 29.20 | 29.37 | 29.33 | 0.27% | 231,100 |
| Aug 4, 2025 | 29.09 | 29.29 | 29.03 | 29.29 | 29.25 | 1.24% | 155,900 |