SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	33.34	33.39	33.34	33.39	33.39	-0.28%	203
Dec 24, 2025	33.48	33.48	33.48	33.48	33.48	0.25%	32
Dec 23, 2025	33.40	33.43	33.40	33.40	33.40	-0.27%	694
Dec 22, 2025	33.68	33.68	33.49	33.49	33.49	0.39%	370
Dec 19, 2025	33.31	33.36	33.31	33.36	33.36	0.01%	346
Dec 18, 2025	33.36	33.36	33.36	33.36	33.36	-3.14%	19
Dec 17, 2025	34.83	34.83	34.44	34.44	33.16	-0.01%	355
Dec 16, 2025	34.54	34.54	34.44	34.44	33.16	-0.90%	149
Dec 15, 2025	35.14	35.14	34.76	34.76	33.46	-0.02%	268
Dec 12, 2025	34.76	34.76	34.76	34.76	33.47	-0.55%	73
Dec 11, 2025	34.99	34.99	34.96	34.96	33.65	1.02%	829
Dec 10, 2025	34.60	34.60	34.60	34.60	33.31	2.17%	3
Dec 9, 2025	33.87	33.87	33.87	33.87	32.61	0.32%	3
Dec 8, 2025	33.76	33.76	33.76	33.76	32.50	-0.65%	10
Dec 5, 2025	34.00	34.00	33.98	33.98	32.72	-0.32%	917
Dec 4, 2025	34.09	34.09	34.09	34.09	32.82	0.13%	284
Dec 3, 2025	34.04	34.04	34.04	34.04	32.78	1.38%	5
Dec 2, 2025	33.49	33.68	33.49	33.58	32.33	-0.15%	830
Dec 1, 2025	33.63	33.63	33.63	33.63	32.38	-0.29%	133
Nov 28, 2025	33.73	33.73	33.73	33.73	32.47	0.32%	3
Nov 26, 2025	33.62	33.62	33.62	33.62	32.37	0.49%	40
Nov 25, 2025	33.46	33.46	33.46	33.46	32.21	2.09%	10
Nov 24, 2025	32.77	32.77	32.77	32.77	31.55	0.41%	5
Nov 21, 2025	32.64	32.64	32.64	32.64	31.42	2.56%	31
Nov 20, 2025	31.82	31.82	31.82	31.82	30.64	-1.11%	58
Nov 19, 2025	32.18	32.18	32.18	32.18	30.98	-0.26%	71
Nov 18, 2025	31.99	32.27	31.99	32.27	31.07	0.85%	206
Nov 17, 2025	31.99	31.99	31.99	31.99	30.80	-2.60%	8
Nov 14, 2025	32.85	32.85	32.85	32.85	31.63	0.10%	3
Nov 13, 2025	32.82	32.82	32.82	32.82	31.60	-1.51%	68
Nov 12, 2025	33.37	33.37	33.32	33.32	32.08	-0.09%	62,153
Nov 11, 2025	33.44	33.47	33.35	33.35	32.11	0.56%	877
Nov 10, 2025	33.16	33.16	33.16	33.16	31.93	0.88%	11
Nov 7, 2025	32.37	32.88	32.37	32.88	31.65	1.42%	187
Nov 6, 2025	32.35	32.51	32.35	32.42	31.21	-0.37%	2,484
Nov 5, 2025	32.60	32.60	32.54	32.54	31.33	0.75%	104
Nov 4, 2025	32.29	32.29	32.29	32.29	31.09	-0.45%	3
Nov 3, 2025	32.44	32.44	32.44	32.44	31.23	0.20%	63
Oct 31, 2025	32.37	32.37	32.37	32.37	31.17	0.41%	3
Oct 30, 2025	32.62	32.62	32.24	32.24	31.04	-0.46%	521
Oct 29, 2025	32.82	32.82	32.39	32.39	31.19	-0.50%	107
Oct 28, 2025	32.71	32.75	32.56	32.56	31.35	-1.15%	3,942
Oct 27, 2025	32.94	32.94	32.94	32.94	31.71	-0.24%	14
Oct 24, 2025	33.01	33.01	33.01	33.01	31.79	0.73%	11
Oct 23, 2025	32.77	32.77	32.77	32.77	31.55	1.06%	50
Oct 22, 2025	32.43	32.43	32.43	32.43	31.22	-0.86%	3
Oct 21, 2025	32.71	32.71	32.71	32.71	31.49	0.29%	10
Oct 20, 2025	32.58	32.70	32.58	32.62	31.40	1.20%	570
Oct 17, 2025	32.23	32.23	32.23	32.23	31.03	0.56%	3
Oct 16, 2025	32.33	32.33	32.05	32.05	30.86	-2.85%	405