(NY: SMIZ )

33.10 +0.03 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	33.07	33.10	32.92	33.10	62,180	+0.03(+0.08%)
Sep 27, 2024	33.26	33.26	32.96	33.07	12,237	+0.17(+0.52%)
Sep 26, 2024	32.89	32.94	32.78	32.90	11,855	+0.23(+0.70%)
Sep 25, 2024	32.90	32.93	32.64	32.67	9,888	-0.30(-0.92%)
Sep 24, 2024	33.07	33.88	32.89	32.97	62,664	+0.04(+0.11%)
Sep 23, 2024	33.19	33.19	32.85	32.94	17,193	-0.00(-0.01%)
Sep 20, 2024	33.04	33.06	32.77	32.94	59,106	+0.02(+0.06%)
Sep 19, 2024	32.74	33.03	32.74	32.92	19,213	+0.54(+1.68%)
Sep 18, 2024	32.41	32.98	32.33	32.38	6,818	-0.03(-0.11%)
Sep 17, 2024	32.57	32.67	32.33	32.41	10,436	+0.18(+0.56%)
Sep 16, 2024	32.24	32.29	32.05	32.23	25,077	+0.21(+0.66%)
Sep 13, 2024	31.92	32.12	31.92	32.02	8,306	+0.66(+2.10%)
Sep 12, 2024	31.09	31.46	31.09	31.36	35,428	+0.32(+1.03%)
Sep 11, 2024	30.85	31.05	30.40	31.04	7,527	+0.19(+0.62%)
Sep 10, 2024	30.69	30.85	30.69	30.85	7,193	+0.02(+0.06%)
Sep 09, 2024	30.82	31.01	30.82	30.83	1,560	+0.21(+0.69%)
Sep 06, 2024	30.89	30.89	30.62	30.62	8,940	-0.46(-1.50%)
Sep 05, 2024	31.36	31.37	31.05	31.08	20,889	-0.29(-0.92%)
Sep 04, 2024	31.43	31.66	31.29	31.37	10,631	-0.05(-0.17%)
Sep 03, 2024	31.69	31.73	31.43	31.43	50,473	-0.77(-2.40%)
Aug 30, 2024	32.18	32.20	32.06	32.20	2,182	+0.17(+0.52%)
Aug 29, 2024	32.11	32.33	32.03	32.03	5,360	+0.05(+0.16%)
Aug 28, 2024	32.11	32.11	31.96	31.98	2,800	-0.21(-0.66%)
Aug 27, 2024	32.27	32.27	32.12	32.20	10,457	-0.11(-0.35%)
Aug 26, 2024	32.64	32.64	32.31	32.31	1,027	-0.11(-0.33%)
Aug 23, 2024	32.05	32.54	32.05	32.42	3,793	+0.74(+2.33%)
Aug 22, 2024	31.82	31.89	31.68	31.68	5,216	-0.21(-0.66%)
Aug 21, 2024	31.67	31.89	31.63	31.89	3,421	+0.38(+1.21%)
Aug 20, 2024	31.91	31.91	31.40	31.51	8,319	-0.28(-0.88%)
Aug 19, 2024	31.44	31.80	31.44	31.79	2,019	+0.31(+0.99%)
Aug 16, 2024	31.46	31.56	31.33	31.48	11,705	+0.16(+0.52%)
Aug 15, 2024	31.26	31.48	31.03	31.32	6,452	+0.53(+1.71%)
Aug 14, 2024	30.95	30.95	30.57	30.79	11,196	+0.10(+0.33%)
Aug 13, 2024	30.52	30.69	30.41	30.69	1,774	+0.38(+1.25%)
Aug 12, 2024	30.40	30.51	30.25	30.31	5,106	-0.20(-0.66%)
Aug 09, 2024	30.58	30.58	30.35	30.51	6,200	+0.17(+0.56%)
Aug 08, 2024	30.14	30.42	30.14	30.34	3,708	+0.71(+2.40%)
Aug 07, 2024	30.48	30.48	29.63	29.63	4,026	-0.39(-1.30%)
Aug 06, 2024	30.06	30.31	29.96	30.02	9,722	+0.34(+1.15%)
Aug 05, 2024	29.30	29.79	29.30	29.68	6,996	-0.85(-2.78%)
Aug 02, 2024	30.61	30.66	30.31	30.53	7,989	-0.98(-3.11%)

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.