SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	35.43	35.43	35.25	35.25	35.25	-0.21%	1,369
Apr 6, 2026	35.32	35.32	35.32	35.32	35.32	0.74%	5
Apr 2, 2026	35.02	35.06	35.02	35.06	35.06	0.47%	734
Apr 1, 2026	35.01	35.06	34.90	34.90	34.90	0.14%	216
Mar 31, 2026	34.86	34.86	34.76	34.85	34.85	1.46%	280
Mar 30, 2026	34.50	34.50	34.35	34.35	34.35	-0.72%	297
Mar 27, 2026	34.77	34.77	34.50	34.59	34.59	-0.28%	898
Mar 26, 2026	34.70	34.70	34.69	34.69	34.69	-0.24%	192
Mar 25, 2026	34.64	34.78	34.64	34.78	34.78	0.37%	601
Mar 24, 2026	34.68	34.68	34.65	34.65	34.65	1.10%	271
Mar 23, 2026	34.49	34.49	34.26	34.27	34.27	1.53%	1,009
Mar 20, 2026	33.75	33.75	33.75	33.75	33.75	-1.10%	7
Mar 19, 2026	34.10	34.13	34.10	34.13	34.13	0.30%	602
Mar 18, 2026	34.09	34.09	34.01	34.03	34.03	-0.62%	2,284
Mar 17, 2026	34.40	34.40	34.24	34.24	34.24	0.99%	1,947
Mar 16, 2026	33.89	33.91	33.89	33.91	33.91	0.67%	603
Mar 13, 2026	33.67	33.68	33.67	33.68	33.68	-0.06%	807
Mar 12, 2026	33.80	33.80	33.70	33.70	33.70	-1.16%	618
Mar 11, 2026	34.14	34.16	33.97	34.10	34.10	-0.13%	857
Mar 10, 2026	34.52	34.52	34.14	34.14	34.14	-0.41%	922
Mar 9, 2026	34.23	34.28	34.23	34.28	34.28	0.06%	615
Mar 6, 2026	34.13	34.26	34.13	34.26	34.26	-1.31%	765
Mar 5, 2026	34.71	34.71	34.71	34.71	34.71	-1.20%	14
Mar 4, 2026	35.13	35.13	35.13	35.13	35.13	0.55%	44
Mar 3, 2026	34.94	34.94	34.94	34.94	34.94	-0.94%	6
Mar 2, 2026	35.33	35.33	35.27	35.27	35.27	1.18%	187
Feb 27, 2026	34.82	34.86	34.77	34.86	34.86	-1.76%	764
Feb 26, 2026	35.25	35.48	35.25	35.48	35.48	1.11%	1,505
Feb 25, 2026	35.07	35.15	35.07	35.09	35.09	0.43%	3,429
Feb 24, 2026	34.65	34.94	34.62	34.94	34.94	0.81%	775
Feb 23, 2026	34.66	34.66	34.66	34.66	34.66	-2.30%	83
Feb 20, 2026	35.48	35.48	35.48	35.48	35.48	0.12%	301
Feb 19, 2026	35.55	35.55	35.28	35.44	35.44	-0.38%	945
Feb 18, 2026	35.57	35.57	35.57	35.57	35.57	-0.28%	224
Feb 17, 2026	35.70	35.70	35.67	35.67	35.67	0.01%	188
Feb 13, 2026	35.46	35.67	35.46	35.67	35.67	0.61%	327
Feb 12, 2026	35.46	35.46	35.46	35.46	35.46	-1.59%	100
Feb 11, 2026	35.96	36.03	35.96	36.03	36.03	0.53%	449
Feb 10, 2026	35.91	35.91	35.84	35.84	35.84	0.05%	312
Feb 9, 2026	36.01	36.01	35.82	35.82	35.82	-0.67%	248
Feb 6, 2026	36.06	36.06	36.06	36.06	36.06	2.92%	4
Feb 5, 2026	35.04	35.04	35.04	35.04	35.04	-0.11%	319
Feb 4, 2026	35.08	35.08	35.08	35.08	35.08	0.69%	4
Feb 3, 2026	34.84	34.84	34.84	34.84	34.84	-0.11%	28
Feb 2, 2026	34.99	34.99	34.87	34.87	34.87	0.82%	129
Jan 30, 2026	34.56	34.59	34.40	34.59	34.59	-0.46%	1,442
Jan 29, 2026	34.75	34.75	34.75	34.75	34.75	1.34%	49
Jan 28, 2026	34.29	34.29	34.29	34.29	34.29	-0.25%	108
Jan 27, 2026	34.38	34.38	34.38	34.38	34.38	0.30%	58
Jan 26, 2026	34.27	34.27	34.27	34.27	34.27	0.41%	39