(NY: SMAY )

25.05 -0.16 (-0.63%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	25.26	25.26	25.02	25.05	5,052	-0.16(-0.63%)
Nov 14, 2024	25.29	25.29	25.21	25.21	2,649	-0.15(-0.59%)
Nov 13, 2024	25.53	25.64	25.36	25.36	13,889	-0.13(-0.50%)
Nov 12, 2024	25.64	25.64	25.48	25.49	2,710	-0.18(-0.69%)
Nov 11, 2024	25.65	25.67	25.61	25.67	2,192	+0.13(+0.49%)
Nov 08, 2024	25.47	25.56	25.45	25.54	39,211	+0.09(+0.34%)
Nov 07, 2024	25.47	25.49	25.40	25.45	2,746	-0.00(-0.01%)
Nov 06, 2024	25.49	25.50	25.25	25.45	7,576	+0.64(+2.60%)
Nov 05, 2024	24.50	24.83	24.50	24.81	46,013	+0.23(+0.96%)
Nov 04, 2024	24.44	24.66	24.44	24.58	28,675	+0.06(+0.26%)
Nov 01, 2024	24.51	24.59	24.51	24.51	9,054	+0.05(+0.19%)
Oct 31, 2024	24.67	24.67	24.46	24.46	7,574	-0.19(-0.79%)
Oct 30, 2024	24.59	24.81	24.59	24.66	105,782	-0.02(-0.09%)
Oct 29, 2024	24.67	24.70	24.56	24.68	10,247	-0.02(-0.10%)
Oct 28, 2024	24.57	24.75	24.57	24.71	36,582	+0.24(+0.96%)
Oct 25, 2024	24.69	24.69	24.45	24.47	33,137	-0.05(-0.20%)
Oct 24, 2024	24.62	24.62	24.50	24.52	15,999	-0.05(-0.20%)
Oct 23, 2024	24.53	24.61	24.39	24.57	9,787	-0.02(-0.08%)
Oct 22, 2024	24.60	24.64	24.58	24.59	13,633	-0.03(-0.12%)
Oct 21, 2024	24.81	24.81	24.62	24.62	14,506	-0.21(-0.86%)
Oct 18, 2024	24.86	24.88	24.81	24.83	13,528	+0.00(+0.01%)
Oct 17, 2024	24.84	24.89	24.76	24.83	10,334	-0.06(-0.26%)
Oct 16, 2024	24.86	24.91	24.86	24.89	2,063	+0.21(+0.83%)
Oct 15, 2024	24.71	24.81	24.69	24.69	5,861	+0.03(+0.12%)
Oct 14, 2024	24.60	24.70	24.60	24.66	2,677	+0.08(+0.33%)
Oct 11, 2024	24.32	24.61	24.32	24.58	2,913	+0.26(+1.07%)
Oct 10, 2024	24.22	24.32	24.22	24.32	2,402	-0.07(-0.29%)
Oct 09, 2024	24.36	24.48	24.34	24.39	3,732	+0.02(+0.08%)
Oct 08, 2024	24.35	24.42	24.35	24.37	12,282	+0.02(+0.07%)
Oct 07, 2024	24.40	24.41	24.29	24.35	10,913	-0.11(-0.45%)
Oct 04, 2024	24.40	24.46	24.40	24.46	2,686	+0.19(+0.80%)
Oct 03, 2024	24.34	24.38	24.23	24.27	42,867	-0.11(-0.45%)
Oct 02, 2024	24.34	24.42	24.34	24.38	88,878	-0.04(-0.16%)
Oct 01, 2024	24.48	24.48	24.32	24.42	17,394	-0.16(-0.65%)
Sep 30, 2024	24.56	24.58	24.48	24.58	2,335	+0.06(+0.24%)
Sep 27, 2024	24.57	24.64	24.52	24.52	26,294	+0.07(+0.29%)
Sep 26, 2024	24.48	24.51	24.44	24.45	8,582	+0.04(+0.17%)
Sep 25, 2024	24.46	24.48	24.41	24.41	2,625	-0.14(-0.58%)
Sep 24, 2024	24.44	24.55	24.44	24.55	11,741	+0.04(+0.16%)
Sep 23, 2024	24.56	24.56	24.45	24.51	17,383	-0.01(-0.04%)
Sep 20, 2024	24.63	24.63	24.49	24.52	12,026	-0.10(-0.41%)
Sep 19, 2024	24.56	24.62	24.44	24.62	56,383	+0.22(+0.89%)
Sep 18, 2024	24.32	24.55	24.28	24.40	2,318	+0.00(+0.02%)
Sep 17, 2024	24.39	24.46	24.39	24.40	16,045	+0.11(+0.44%)
Sep 16, 2024	24.31	24.32	24.21	24.29	17,446	+0.05(+0.22%)
Sep 13, 2024	24.10	24.27	24.10	24.24	38,066	+0.33(+1.38%)
Sep 12, 2024	23.80	23.98	23.80	23.91	31,556	+0.12(+0.51%)
Sep 11, 2024	23.50	23.79	23.50	23.79	14,058	+0.08(+0.34%)
Sep 10, 2024	23.75	23.76	23.56	23.71	48,070	-0.07(-0.29%)
Sep 09, 2024	23.74	23.84	23.73	23.78	23,430	+0.06(+0.25%)
Sep 06, 2024	23.70	23.77	23.70	23.72	3,853	-0.20(-0.85%)
Sep 05, 2024	23.98	24.00	23.89	23.92	9,260	-0.05(-0.19%)
Sep 04, 2024	23.94	24.06	23.93	23.97	39,750	-0.04(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.