Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	SMDV	63.07	63.36	63.02	63.14	0.41	57,215	279	54.60	72.63
2024-05-03	X	SMDV	63.21	63.31	62.42	62.75	0.39	55,142	305	54.16	72.05
2024-05-02	X	SMDV	62.00	62.39	61.76	62.35	0.80	77,335	273	53.66	71.67
2024-05-01	X	SMDV	60.94	62.42	60.94	61.54	0.8663	84,570	391	53.73	71.48
2024-04-30	X	SMDV	61.25	61.36	60.87	60.87	-0.81	73,419	355	52.69	70.09
2024-04-29	X	SMDV	61.75	62.03	61.5999	61.71	0.20	42,596	262	53.36	70.98
2024-04-26	X	SMDV	61.45	61.97	61.45	61.47	0.08	37,232	257	53.19	70.75
2024-04-25	X	SMDV	61.40	61.62	60.925	61.40	-0.4997	42,208	259	52.84	70.28
2024-04-24	X	SMDV	61.74	62.0043	61.29	61.90	0.02	55,599	318	53.19	71.04
2024-04-23	X	SMDV	61.09	62.13	61.09	61.95	0.80	82,367	377	53.56	71.54
2024-04-22	X	SMDV	61.15	61.56	60.83	61.17	0.28	55,946	297	53.05	70.56
2024-04-19	X	SMDV	59.69	60.98	59.69	60.90	1.15	79,698	320	52.32	69.61
2024-04-18	X	SMDV	59.46	60.14	59.43	59.77	0.49	69,340	334	51.58	68.62
2024-04-17	X	SMDV	59.90	60.0901	59.30	59.31	-0.1728	50,747	279	51.44	68.42
2024-04-16	X	SMDV	59.82	59.82	59.13	59.55	-0.46	96,849	387	51.37	68.33
2024-04-15	X	SMDV	60.63	60.755	59.672	60.01	-0.24	65,580	358	51.57	68.61
2024-04-12	X	SMDV	60.60	60.84	60.05	60.25	-0.6493	38,053	265	52.02	69.21
2024-04-11	X	SMDV	60.85	61.07	60.3612	60.83	0.25	45,341	270	52.48	69.81
2024-04-10	X	SMDV	61.61	61.61	60.18	60.60	-2.325	101,623	443	51.99	69.14
2024-04-09	X	SMDV	62.66	63.04	62.57	62.97	0.27	61,551	298	54.16	72.05
2024-04-08	X	SMDV	62.02	62.70	62.02	62.59	0.67	44,951	318	54.02	71.86
2024-04-05	X	SMDV	61.69	62.11	61.5701	61.90	-0.08	78,498	360	53.44	71.08
2024-04-04	X	SMDV	62.64	62.92	61.82	61.99	-0.21	65,277	340	53.81	71.87
2024-04-03	X	SMDV	61.88	62.33	61.85	62.20	0.06	132,159	426	53.65	71.36
2024-04-02	X	SMDV	62.23	62.5401	61.805	62.07	-0.87	75,874	355	53.48	71.42
2024-04-01	X	SMDV	64.06	64.20	62.855	62.94	-1.075	95,131	263	54.33	72.27
2024-03-29	X	SMDV	63.70	64.32	63.65	64.015	0.39	0	0	55.24	73.43
2024-03-28	X	SMDV	63.70	64.32	63.65	64.015	0.39	67,419	290	55.24	73.43
2024-03-27	X	SMDV	62.34	63.63	62.34	63.63	1.65	60,045	358	54.90	73.04
2024-03-26	X	SMDV	62.44	62.62	61.903	61.93	-0.28	65,740	464	53.62	71.33
2024-03-25	X	SMDV	62.24	62.63	62.1319	62.20	0.10	103,878	724	56.70	71.79
2024-03-22	X	SMDV	62.90	63.03	62.11	62.11	-0.67	73,272	332	53.76	71.80
2024-03-21	X	SMDV	62.48	63.13	62.48	62.86	0.71	70,068	262	54.20	72.09
2024-03-20	X	SMDV	61.02	62.58	60.84	62.21	1.1314	111,748	408	53.07	70.60
2024-03-19	X	SMDV	60.87	61.56	60.87	61.40	0.37	24,280	188	52.94	70.42
2024-03-18	X	SMDV	61.65	61.7224	61.01	61.07	-0.59	72,906	309	52.99	70.49
2024-03-15	X	SMDV	61.02	61.66	61.02	61.60	0.51	96,130	386	53.04	70.83
2024-03-14	X	SMDV	61.76	61.99	60.6874	61.09	-1.11	96,388	388	52.39	69.68
2024-03-13	X	SMDV	62.23	62.67	61.96	62.20	-0.1524	95,246	457	61.60	71.57
2024-03-12	X	SMDV	62.56	62.5951	61.92	62.3324	-0.39	50,985	381	53.65	71.36
2024-03-11	X	SMDV	62.63	62.93	62.48	62.73	-0.09	43,856	284	54.07	71.92
2024-03-08	X	SMDV	63.31	63.60	62.78	62.82		85,948	338	54.40	72.35
2024-03-07	X	SMDV	62.90	63.37	62.71	62.87	0.46	87,654	360	54.13	72.31
2024-03-06	X	SMDV	62.63	62.63	61.99	62.38	0.145	91,555	494	53.55	71.24
2024-03-05	X	SMDV	61.68	62.575	61.68	62.185	0.235	90,619	326	53.90	71.69
2024-03-04	X	SMDV	62.03	62.40	61.92	61.95	0.10	80,189	424	53.63	71.33
2024-03-01	X	SMDV	61.845	62.04	61.29	61.8771	-0.2029	128,272	520	53.41	71.05
2024-02-29	X	SMDV	61.98	62.51	61.68	62.08	0.78	82,298	408	53.49	71.16
2024-02-28	X	SMDV	61.16	61.67	61.10	61.30	-0.25	119,215	359	53.22	70.79
2024-02-27	X	SMDV	61.41	61.72	61.25	61.57	0.3599	55,568	340	53.06	70.57
2024-02-26	X	SMDV	61.48	61.64	60.93	61.21	-0.39	58,484	340	52.63	70.30
2024-02-23	X	SMDV	61.30	61.87	61.14	61.65	0.2532	48,138	284	52.97	71.07
2024-02-22	X	SMDV	61.64	61.64	61.02	61.34	-0.38	156,387	363	52.77	70.21
2024-02-21	X	SMDV	61.84	61.92	61.47	61.72	-0.20	67,342	379	53.14	70.98
2024-02-20	X	SMDV	61.68	62.4173	61.55	61.92	-0.46	84,352	381	53.42	71.05
2024-02-19	X	SMDV	62.23	62.865	62.08	62.33	-0.65	0	0	54.09	72.24
2024-02-16	X	SMDV	62.23	62.865	62.08	62.33	-0.65	71,253	348	54.09	72.24
2024-02-15	X	SMDV	61.42	63.04	61.42	62.96	1.675	93,501	402	54.23	72.14
2024-02-14	X	SMDV	60.94	61.3099	60.41	61.24	1.04	56,246	387	52.52	70.15
2024-02-13	X	SMDV	61.52	61.655	59.85	60.20	-3.0648	95,101	457	53.32	69.10
2024-02-12	X	SMDV	61.94	63.3999	61.94	63.16	1.23	76,720	417	54.60	72.63
2024-02-09	X	SMDV	61.48	61.99	60.85	61.93	0.70	91,339	399	53.38	71.00
2024-02-08	X	SMDV	60.56	61.24	60.39	61.24	0.63	128,175	588	52.75	70.16