(SMMV)
CBOE: SMMV
· Real-Time Price · USD
42.97
-0.44 (-1.01%)
At close: Aug 25, 2025, 2:59 PM
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 43.34 | 43.34 | 42.94 | 42.96 | 42.96 | -1.04% | 24,237 |
| Aug 22, 2025 | 42.83 | 43.49 | 42.83 | 43.41 | 43.41 | 1.64% | 11,510 |
| Aug 21, 2025 | 42.47 | 42.75 | 42.47 | 42.71 | 42.71 | 0.23% | 15,500 |
| Aug 20, 2025 | 42.53 | 42.74 | 42.53 | 42.61 | 42.61 | 0.14% | 13,300 |
| Aug 19, 2025 | 42.48 | 42.60 | 42.48 | 42.55 | 42.55 | 0.73% | 4,400 |
| Aug 18, 2025 | 42.29 | 42.40 | 42.24 | 42.24 | 42.24 | -0.21% | 8,535 |
| Aug 15, 2025 | 42.43 | 42.43 | 42.29 | 42.33 | 42.33 | -0.09% | 10,607 |
| Aug 14, 2025 | 42.62 | 42.62 | 42.26 | 42.37 | 42.37 | -1.00% | 12,945 |
| Aug 13, 2025 | 42.25 | 42.80 | 42.21 | 42.80 | 42.80 | 1.64% | 7,440 |
| Aug 12, 2025 | 41.78 | 42.11 | 41.72 | 42.11 | 42.11 | 1.23% | 10,800 |
| Aug 11, 2025 | 41.71 | 41.83 | 41.58 | 41.60 | 41.60 | -0.29% | 20,500 |
| Aug 8, 2025 | 41.69 | 41.86 | 41.66 | 41.72 | 41.72 | 0.17% | 13,816 |
| Aug 7, 2025 | 41.91 | 41.91 | 41.56 | 41.65 | 41.65 | -0.07% | 10,100 |
| Aug 6, 2025 | 41.77 | 41.77 | 41.61 | 41.68 | 41.68 | -0.05% | 6,637 |
| Aug 5, 2025 | 41.67 | 41.75 | 41.67 | 41.70 | 41.70 | 0.14% | 5,503 |
| Aug 4, 2025 | 41.40 | 41.64 | 41.34 | 41.64 | 41.64 | 1.14% | 5,100 |
| Aug 1, 2025 | 41.37 | 41.37 | 41.02 | 41.17 | 41.17 | -0.68% | 14,000 |
| Jul 31, 2025 | 41.60 | 41.81 | 41.45 | 41.45 | 41.45 | -0.55% | 7,536 |
| Jul 30, 2025 | 41.99 | 42.05 | 41.57 | 41.68 | 41.68 | -0.48% | 7,200 |
| Jul 29, 2025 | 41.92 | 41.97 | 41.82 | 41.88 | 41.88 | 0.07% | 11,405 |