SMU Stock Prices

Data as of Oct 28, 2026

Last

7.74

Change

-0.10

Open

7.93

Previous

7.84

High

8.03

Low

7.33

Bid

-

Ask

-

Volume

191,099

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

2.926

Opt Volume

5

Open Int

364

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	7.93	8.03	7.33	7.74	-0.10	191,099	5	0.000	2.926
Oct 27, 2026	7.17	7.94	7.05	7.84	+1.07	499,936	7	0.000	2.932
Oct 26, 2026	6.91	7.27	6.67	6.77	-0.25	267,150	0	0.000	2.928
Oct 23, 2026	6.80	7.23	6.61	7.02	+0.00	276,626	50	0.000	2.928
Oct 22, 2026	6.73	7.25	6.67	7.02	-0.34	487,219	25	1.938	2.932
Oct 21, 2026	8.00	8.10	7.31	7.36	-0.24	191,327	12	1.709	2.943
Oct 20, 2026	7.03	8.06	6.93	7.60	-0.35	499,517	5	0.000	2.954
Oct 19, 2026	8.94	9.00	7.83	7.95	-0.37	593,756	27	1.633	2.954
Oct 16, 2026	8.82	9.44	8.15	8.32	-0.95	168,694	79	0.000	2.958
Oct 15, 2026	7.70	9.44	7.34	9.27	+0.79	548,911	45	1.411	2.965
Oct 14, 2026	9.88	9.95	8.10	8.48	-2.15	1,159,964	17	1.633	2.986
Oct 13, 2026	10.88	10.95	10.39	10.63	-0.66	400,945	29	1.579	2.978
Oct 12, 2026	12.56	12.63	11.01	11.29	-1.80	1,248,136	35	1.181	2.990
Oct 9, 2026	13.94	13.94	12.69	13.09	-0.50	864,249	372	1.464	2.987
Oct 8, 2026	14.35	14.45	13.10	13.59	-1.35	475,904	4	1.593	2.989
Oct 7, 2026	15.47	15.50	13.90	14.94	-1.42	638,221	788	1.565	2.988
Oct 6, 2026	16.10	17.68	15.98	16.36	+1.27	358,397	21	1.642	2.990
Oct 5, 2026	15.53	15.71	14.97	15.09	-0.33	113,419	13	1.274	2.990
Oct 2, 2026	16.50	16.50	14.88	15.42	+0.00	392,910	24	1.326	2.990
Oct 1, 2026	16.21	16.70	15.53	15.55	-0.41	420,499	2	0.000	2.988
Sep 30, 2026	15.98	17.12	15.45	15.96	+0.51	538,139	19	0.000	2.988
Sep 29, 2026	16.83	16.90	15.45	15.45	-0.68	406,323	367	1.709	2.994
Sep 28, 2026	17.50	17.55	15.99	16.13	-2.09	586,209	16	1.318	2.994
Sep 25, 2026	18.96	19.40	17.67	18.22	-0.46	249,074	8	1.566	2.992
Sep 24, 2026	18.98	19.14	17.88	18.68	-0.77	417,832	6	0.000	2.993
Sep 23, 2026	20.07	20.42	18.70	19.45	-0.97	197,161	12	1.663	2.995
Sep 22, 2026	20.44	21.05	19.38	20.42	+15.39	267,195	0	0.000	2.998
Sep 21, 2026	4.72	5.17	4.66	5.03	+0.56	4,960,013	868	1.672	2.620
Sep 18, 2026	5.39	5.55	4.43	4.47	-0.93	5,877,660	2,133	1.760	2.648
Sep 17, 2026	4.86	5.61	4.84	5.40	+0.83	4,384,925	50	1.510	2.644
Sep 16, 2026	4.84	4.90	4.30	4.57	-0.17	2,711,045	1,759	1.386	2.638
Sep 15, 2026	4.68	4.99	4.51	4.74	-0.07	1,677,685	11	0.000	2.639
Sep 14, 2026	4.61	5.15	4.51	4.81	-0.08	2,776,307	38	1.509	2.644
Sep 11, 2026	6.45	6.55	4.89	4.89	-2.32	6,980,113	320	1.604	2.645
Sep 10, 2026	7.66	7.89	7.04	7.21	-0.86	2,575,695	150	2.031	2.616
Sep 9, 2026	8.34	8.78	8.01	8.07	-0.57	1,425,006	100	1.726	2.614
Sep 8, 2026	6.94	8.93	6.91	8.64	+0.00	4,791,775	277	1.824	2.615
Sep 4, 2026	6.60	6.75	6.30	6.65	-0.08	2,261,316	83	1.414	2.611
Sep 3, 2026	6.67	7.18	6.54	6.74	+0.26	1,330,371	29	1.522	2.622
Sep 2, 2026	5.88	6.59	5.88	6.48	+0.42	2,149,707	56	1.436	2.627
Sep 1, 2026	5.70	6.17	5.48	6.05	-0.06	1,067,748	49	1.478	2.626
Aug 31, 2026	5.96	6.30	5.95	6.11	-0.03	1,399,068	13	1.569	2.632
Aug 28, 2026	6.64	6.91	5.97	6.14	-0.68	1,207,456	33	1.553	2.634
Aug 27, 2026	6.39	6.85	6.13	6.82	+0.64	1,919,357	78	1.585	2.634
Aug 26, 2026	6.99	7.55	5.90	6.18	-0.74	2,563,220	40	1.465	2.632
Aug 25, 2026	6.20	7.13	5.93	6.92	+0.98	2,396,712	196	1.692	2.629
Aug 24, 2026	6.10	6.35	5.61	5.94	-0.50	1,571,094	22	1.641	2.625
Aug 21, 2026	6.15	6.75	6.12	6.43	+0.44	1,220,627	52	1.554	2.626
Aug 20, 2026	6.16	6.18	5.61	5.99	-0.31	797,699	12	1.451	2.624
Aug 19, 2026	5.50	6.36	5.36	6.30	+0.82	1,071,447	17	1.638	2.625
Aug 18, 2026	5.81	6.22	5.41	5.48	-0.75	1,030,425	12	1.508	2.624
Aug 17, 2026	6.62	6.81	6.19	6.23	-0.28	722,229	18	1.579	2.621
Aug 14, 2026	7.12	7.33	6.25	6.51	-0.71	1,341,006	26	1.516	2.621
Aug 13, 2026	6.77	7.61	6.60	7.22	+0.37	1,313,641	75	1.799	2.620
Aug 12, 2026	7.26	7.34	6.53	6.85	-0.48	1,135,797	18	1.576	2.620
Aug 11, 2026	6.59	7.36	6.31	7.33	+1.02	1,332,717	128	1.204	2.619
Aug 10, 2026	7.25	7.31	6.31	6.31	-0.97	1,233,042	185	1.407	2.614
Aug 7, 2026	7.07	7.57	6.63	7.28	+0.50	2,336,426	145	1.932	2.616
Aug 6, 2026	6.50	7.34	6.34	6.78	+0.14	2,356,402	14	2.124	2.620
Aug 5, 2026	6.72	6.85	6.24	6.64	-0.22	2,154,564	17	1.996	2.625
Aug 4, 2026	6.41	7.11	6.37	6.86	+0.68	1,641,947	66	2.047	2.625
Aug 3, 2026	5.46	6.32	5.27	6.18	+0.72	1,837,488	8	1.964	2.623
Jul 31, 2026	5.99	6.19	5.39	5.46	-0.24	1,501,147	14	2.047	2.632
Jul 30, 2026	4.82	5.76	4.73	5.70	+1.23	2,515,872	62	2.436	2.631
Jul 29, 2026	5.05	5.44	4.43	4.47	-0.81	1,651,572	4	0.000	2.618
Jul 28, 2026	5.24	5.55	4.73	5.28	-0.43	1,505,276	13	2.244	2.614

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.