SMR Stock Prices

Data as of Oct 28, 2026

Last

5.67

Change

-0.03

Open

5.72

Previous

5.70

High

5.77

Low

5.50

Bid

-

Ask

-

Volume

17,316,572

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.978

Hist Vol

0.913

Opt Volume

7,787

Open Int

510,704

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.72	5.77	5.50	5.67	-0.03	17,316,572	7,787	0.978	0.913
Oct 27, 2026	5.43	5.74	5.37	5.70	+0.43	29,074,027	33,288	0.958	0.918
Oct 26, 2026	5.34	5.47	5.23	5.27	-0.11	25,174,251	20,234	0.959	0.914
Oct 23, 2026	5.29	5.45	5.20	5.38	+0.00	21,073,876	16,102	0.895	0.914
Oct 22, 2026	5.26	5.45	5.23	5.38	-0.12	28,902,562	13,449	0.919	0.919
Oct 21, 2026	5.67	5.76	5.46	5.50	-0.08	27,027,145	17,140	0.904	0.923
Oct 20, 2026	5.38	5.74	5.33	5.58	-0.11	31,161,732	24,056	0.883	0.933
Oct 19, 2026	6.03	6.06	5.66	5.69	-0.14	17,143,699	28,382	0.891	0.933
Oct 16, 2026	5.99	6.20	5.76	5.83	-0.32	23,340,175	21,993	0.838	0.935
Oct 15, 2026	5.59	6.18	5.44	6.15	+0.32	34,134,089	51,393	0.831	0.940
Oct 14, 2026	6.25	6.32	5.72	5.83	-0.66	42,053,170	43,319	0.859	0.955
Oct 13, 2026	6.56	6.61	6.42	6.49	-0.21	29,402,524	31,415	0.792	0.950
Oct 12, 2026	7.03	7.07	6.61	6.70	-0.50	40,767,614	48,705	0.799	0.961
Oct 9, 2026	7.37	7.42	7.07	7.20	-0.12	31,666,477	33,052	0.707	0.959
Oct 8, 2026	7.50	7.55	7.17	7.32	-0.35	43,035,348	42,025	0.774	0.961
Oct 7, 2026	7.73	7.82	7.39	7.67	-0.35	38,347,329	35,248	0.727	0.961
Oct 6, 2026	7.99	8.37	7.92	8.02	+0.34	44,270,494	47,809	0.772	0.962
Oct 5, 2026	7.75	7.87	7.63	7.68	-0.07	17,829,810	38,898	0.729	0.962
Oct 2, 2026	8.04	8.05	7.61	7.75	+0.00	24,859,950	33,951	0.677	0.962
Oct 1, 2026	7.92	8.08	7.78	7.79	-0.11	30,344,863	28,164	0.729	0.964
Sep 30, 2026	7.86	8.18	7.75	7.90	+0.14	28,839,733	27,735	0.747	0.964
Sep 29, 2026	8.12	8.16	7.75	7.76	-0.15	28,318,211	34,831	0.763	0.965
Sep 28, 2026	8.21	8.28	7.90	7.91	-0.51	32,610,688	41,446	0.796	0.965
Sep 25, 2026	8.54	8.68	8.27	8.42	-0.05	29,145,130	37,024	0.729	0.964
Sep 24, 2026	8.52	8.61	8.31	8.47	-0.21	33,272,967	45,513	0.765	0.965
Sep 23, 2026	8.82	8.90	8.48	8.68	-0.21	38,445,996	41,473	0.761	0.965
Sep 22, 2026	8.83	9.02	8.63	8.89	+0.10	32,727,689	34,855	0.792	0.968
Sep 21, 2026	8.51	8.94	8.47	8.79	+0.52	35,145,935	64,561	0.876	0.968
Sep 18, 2026	9.07	9.21	8.23	8.27	-0.77	63,844,594	74,179	0.734	0.989
Sep 17, 2026	8.55	9.26	8.55	9.04	+0.74	49,135,564	71,206	0.836	0.988
Sep 16, 2026	8.57	8.61	8.05	8.30	-0.13	42,062,417	36,545	0.782	0.984
Sep 15, 2026	8.37	8.68	8.24	8.43	-0.08	34,661,549	35,173	0.755	0.984
Sep 14, 2026	8.31	8.80	8.24	8.51	-0.08	36,770,085	62,521	0.863	0.988
Sep 11, 2026	9.66	9.77	8.58	8.59	-1.63	91,670,467	110,727	0.761	0.988
Sep 10, 2026	10.49	10.69	10.10	10.21	-0.60	22,923,088	33,799	0.840	0.974
Sep 9, 2026	11.01	11.26	10.75	10.81	-0.37	22,579,328	47,541	0.857	0.973
Sep 8, 2026	9.97	11.37	9.90	11.18	+0.00	53,591,943	175,316	0.946	0.974
Sep 4, 2026	9.69	9.78	9.43	9.70	-0.05	18,639,462	39,914	0.701	0.972
Sep 3, 2026	9.70	10.08	9.60	9.75	+0.19	28,620,165	36,106	0.734	0.979
Sep 2, 2026	9.14	9.65	9.13	9.56	+0.35	27,422,289	29,944	0.799	0.982
Sep 1, 2026	8.90	9.31	8.78	9.21	-0.06	17,534,435	30,315	0.749	0.981
Aug 31, 2026	9.17	9.45	9.13	9.27	-0.02	23,124,937	35,634	0.804	0.983
Aug 28, 2026	9.62	9.84	9.16	9.29	-0.45	37,648,327	53,142	0.764	0.985
Aug 27, 2026	9.50	9.80	9.24	9.74	+0.47	37,754,865	44,817	0.824	0.985
Aug 26, 2026	9.85	10.26	9.06	9.27	-0.54	51,350,877	70,686	0.850	0.983
Aug 25, 2026	9.27	9.97	9.03	9.81	+0.76	55,323,467	109,242	0.881	0.982
Aug 24, 2026	9.27	9.35	8.80	9.05	-0.35	46,062,701	36,732	0.919	0.978
Aug 21, 2026	9.19	9.65	9.10	9.40	+0.33	36,911,169	76,508	0.782	0.979
Aug 20, 2026	9.17	9.20	8.77	9.07	-0.22	31,826,018	36,314	0.810	0.978
Aug 19, 2026	8.68	9.35	8.53	9.29	+0.65	35,957,248	41,896	0.782	0.979
Aug 18, 2026	8.89	9.19	8.58	8.64	-0.55	30,210,924	51,061	0.746	0.978
Aug 17, 2026	9.49	9.61	9.13	9.19	-0.20	23,284,240	38,528	0.869	0.976
Aug 14, 2026	9.77	9.96	9.20	9.39	-0.46	35,548,119	36,507	0.773	0.976
Aug 13, 2026	9.49	10.14	9.41	9.85	+0.26	34,917,879	27,962	0.846	0.976
Aug 12, 2026	9.84	9.94	9.37	9.59	-0.30	28,911,702	25,079	0.841	0.975
Aug 11, 2026	9.36	9.95	9.17	9.89	+0.71	25,273,464	31,085	0.857	0.975
Aug 10, 2026	9.79	9.87	9.18	9.18	-0.64	21,516,886	43,170	0.916	0.972
Aug 7, 2026	9.69	10.03	9.37	9.82	+0.35	30,159,922	46,989	0.881	0.978
Aug 6, 2026	9.34	9.87	9.15	9.47	+0.09	33,219,958	61,588	0.950	0.977
Aug 5, 2026	9.42	9.51	9.09	9.38	-0.11	30,658,556	48,638	1.120	0.977
Aug 4, 2026	9.19	9.71	9.19	9.49	+0.48	24,905,372	55,707	1.151	0.978
Aug 3, 2026	8.47	9.13	8.29	9.01	+0.59	27,586,562	62,191	1.492	0.977
Jul 31, 2026	8.88	9.01	8.39	8.42	-0.18	38,624,155	41,648	1.179	0.981
Jul 30, 2026	7.89	8.68	7.79	8.60	+1.01	34,701,070	39,230	1.104	0.981
Jul 29, 2026	8.00	8.34	7.54	7.59	-0.63	31,077,699	33,061	1.128	0.972
Jul 28, 2026	8.17	8.42	7.80	8.22	-0.32	26,937,268	20,992	1.158	0.970

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.