SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.82	30.82	30.68	30.68	30.68	-0.55%	131
Oct 30, 2024	31.00	31.00	30.85	30.85	30.85	0.78%	200
Oct 29, 2024	30.62	30.62	30.61	30.61	30.61	-1.16%	266
Oct 28, 2024	30.81	30.97	30.81	30.97	30.97	0.81%	141
Oct 25, 2024	30.95	30.95	30.72	30.72	30.72	-0.97%	141
Oct 24, 2024	30.79	31.02	30.79	31.02	31.02	0.68%	103
Oct 23, 2024	31.01	31.01	30.81	30.81	30.81	-0.52%	142
Oct 22, 2024	30.95	30.97	30.95	30.97	30.97	-0.16%	105
Oct 21, 2024	31.54	31.54	31.02	31.02	31.02	-1.87%	200
Oct 18, 2024	31.64	31.64	31.61	31.61	31.61	-0.72%	129
Oct 17, 2024	31.75	31.84	31.75	31.84	31.84	0.13%	121
Oct 16, 2024	31.75	31.80	31.75	31.80	31.80	1.21%	126
Oct 15, 2024	31.51	31.51	31.42	31.42	31.42	-0.88%	103
Oct 14, 2024	31.53	31.70	31.53	31.70	31.70	0.38%	107
Oct 11, 2024	31.34	31.58	31.34	31.58	31.58	1.58%	400
Oct 10, 2024	30.98	31.09	30.98	31.09	31.09	-0.16%	108
Oct 9, 2024	31.00	31.14	31.00	31.14	31.14	0.45%	101
Oct 8, 2024	30.87	31.00	30.87	31.00	31.00	-0.39%	146
Oct 7, 2024	31.05	31.12	31.05	31.12	31.12	-0.54%	103
Oct 4, 2024	31.16	31.29	31.16	31.29	31.29	1.07%	235
Oct 3, 2024	30.79	30.96	30.79	30.96	30.96	0.65%	136
Oct 2, 2024	30.86	30.86	30.76	30.76	30.76	-	100
Oct 1, 2024	30.67	30.76	30.67	30.76	30.76	-0.61%	100
Sep 30, 2024	30.78	30.95	30.78	30.95	30.95	0.45%	100
Sep 27, 2024	30.58	30.81	30.58	30.81	30.81	1.05%	200
Sep 26, 2024	30.59	30.59	30.49	30.49	30.49	0.10%	102
Sep 25, 2024	30.69	30.69	30.46	30.46	30.46	-1.52%	200
Sep 24, 2024	31.33	31.33	30.93	30.93	30.93	-0.42%	400
Sep 23, 2024	30.51	31.06	30.51	31.06	31.06	0.29%	200
Sep 20, 2024	31.26	31.26	30.97	30.97	30.97	-0.86%	300
Sep 19, 2024	31.08	31.24	31.08	31.24	31.24	2.12%	408
Sep 18, 2024	29.45	30.60	29.45	30.59	30.59	0.30%	326
Sep 17, 2024	30.10	30.50	30.10	30.50	30.50	0.99%	200
Sep 16, 2024	29.74	30.20	29.74	30.20	30.20	1.07%	200
Sep 13, 2024	29.52	29.88	29.52	29.88	29.88	2.40%	102
Sep 12, 2024	28.62	29.18	28.62	29.18	29.18	1.18%	438
Sep 11, 2024	28.46	28.84	28.46	28.84	28.84	0.17%	338
Sep 10, 2024	28.90	28.90	28.79	28.79	28.79	-0.38%	200
Sep 9, 2024	28.57	28.90	28.57	28.90	28.90	-0.03%	106
Sep 6, 2024	28.30	28.91	28.30	28.91	28.91	-1.43%	109
Sep 5, 2024	29.53	29.53	29.33	29.33	29.33	-0.88%	100
Sep 4, 2024	29.49	29.59	29.49	29.59	29.59	-0.97%	123
Sep 3, 2024	30.15	30.15	29.88	29.88	29.88	-2.86%	101
Aug 30, 2024	30.52	30.76	30.52	30.76	30.76	0.46%	738
Aug 29, 2024	30.30	30.62	30.30	30.62	30.62	0.53%	134
Aug 28, 2024	29.33	30.46	29.33	30.46	30.46	0.13%	110
Aug 27, 2024	30.27	30.42	30.27	30.42	30.42	-0.49%	105
Aug 26, 2024	30.61	30.94	30.57	30.57	30.57	-0.55%	423
Aug 23, 2024	29.75	30.76	29.75	30.74	30.74	3.36%	400
Aug 22, 2024	29.84	29.84	29.74	29.74	29.74	-0.73%	200
Aug 21, 2024	29.87	29.96	29.87	29.96	29.96	0.84%	222
Aug 20, 2024	29.83	29.83	29.71	29.71	29.71	-1.26%	505
Aug 19, 2024	29.96	30.09	29.96	30.09	30.09	0.84%	105
Aug 16, 2024	29.58	29.84	29.58	29.84	29.84	0.17%	115
Aug 15, 2024	29.42	29.79	29.42	29.79	29.79	1.74%	129
Aug 14, 2024	29.25	29.28	29.25	29.28	29.28	-0.41%	200
Aug 13, 2024	29.41	29.41	29.32	29.40	29.40	0.89%	224
Aug 12, 2024	29.36	29.36	29.14	29.14	29.14	-	242
Aug 9, 2024	29.14	29.14	29.14	29.14	29.14	0.24%	100
Aug 8, 2024	28.89	29.07	28.89	29.07	29.07	2.43%	109
Aug 7, 2024	29.21	29.21	28.38	28.38	28.38	-0.67%	104
Aug 6, 2024	28.38	28.75	28.38	28.57	28.57	1.03%	800
Aug 5, 2024	28.86	28.86	28.28	28.28	28.28	-3.05%	344
Aug 2, 2024	29.74	29.74	29.06	29.17	29.17	-3.51%	633
Aug 1, 2024	31.60	31.60	30.17	30.23	30.23	-3.45%	1,028
Jul 31, 2024	31.50	31.50	31.22	31.31	31.31	0.35%	838
Jul 30, 2024	31.16	31.20	31.07	31.20	31.20	0.87%	300
Jul 29, 2024	31.44	31.44	30.86	30.93	30.93	-0.74%	400
Jul 26, 2024	31.02	31.16	31.01	31.16	31.16	1.30%	237
Jul 25, 2024	30.29	30.93	30.29	30.76	30.76	2.43%	600
Jul 24, 2024	30.28	30.28	30.03	30.03	30.03	-1.15%	218
Jul 23, 2024	30.30	30.38	30.30	30.38	30.38	0.43%	200
Jul 22, 2024	30.21	30.25	30.09	30.25	30.25	0.97%	922
Jul 19, 2024	30.18	30.18	29.96	29.96	29.96	-0.53%	261
Jul 18, 2024	30.48	30.48	30.12	30.12	30.12	-0.92%	225
Jul 17, 2024	30.63	30.63	30.40	30.40	30.40	-1.11%	281
Jul 16, 2024	29.98	30.74	29.98	30.74	30.74	3.09%	157
Jul 15, 2024	29.70	29.88	29.70	29.82	29.82	1.33%	479
Jul 12, 2024	29.34	29.43	29.31	29.43	29.43	0.68%	1,036
Jul 11, 2024	28.64	29.23	28.57	29.23	29.23	3.51%	5,437
Jul 10, 2024	28.24	28.24	28.19	28.24	28.24	0.64%	11,262
Jul 9, 2024	28.15	28.15	28.06	28.06	28.06	-0.21%	177
Jul 8, 2024	28.23	28.30	28.10	28.12	28.12	0.25%	5,641
Jul 5, 2024	28.58	28.58	28.05	28.05	28.05	-1.51%	1,621
Jul 3, 2024	28.56	28.56	28.48	28.48	28.48	0.11%	147
Jul 2, 2024	28.43	28.48	28.43	28.45	28.45	0.07%	306
Jul 1, 2024	28.62	28.62	28.43	28.43	28.43	-0.11%	216
Jun 28, 2024	28.50	28.50	28.40	28.46	28.46	0.60%	253
Jun 27, 2024	28.45	28.45	28.29	28.29	28.29	-0.07%	174
Jun 26, 2024	28.35	28.35	28.31	28.31	28.31	-0.46%	103
Jun 25, 2024	28.72	28.72	28.44	28.44	28.44	-0.99%	155
Jun 24, 2024	28.45	28.84	28.45	28.72	28.72	1.67%	373
Jun 21, 2024	28.18	28.25	28.18	28.25	28.25	-0.53%	103
Jun 20, 2024	28.52	28.52	28.40	28.40	28.40	-0.11%	204
Jun 18, 2024	28.32	28.43	28.32	28.43	28.43	0.57%	122
Jun 17, 2024	28.06	28.27	28.06	28.27	28.27	1.03%	226
Jun 14, 2024	28.25	28.25	27.98	27.98	27.98	-1.72%	1,102
Jun 13, 2024	28.77	28.77	28.47	28.47	28.47	-0.84%	176
Jun 12, 2024	28.84	29.02	28.71	28.71	28.71	1.06%	3,989
Jun 11, 2024	28.41	28.41	28.41	28.41	28.41	-0.94%	223