SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.00	33.98	33.99	33.99	-0.29%	917
Dec 4, 2025	34.09	34.09	34.09	34.09	34.09	0.13%	284
Dec 3, 2025	34.04	34.04	34.04	34.04	34.04	1.38%	5
Dec 2, 2025	33.49	33.68	33.49	33.58	33.58	-0.15%	830
Dec 1, 2025	33.63	33.63	33.63	33.63	33.63	-0.29%	133
Nov 28, 2025	33.73	33.73	33.73	33.73	33.73	0.32%	3
Nov 26, 2025	33.62	33.62	33.62	33.62	33.62	0.49%	40
Nov 25, 2025	33.46	33.46	33.46	33.46	33.46	2.09%	10
Nov 24, 2025	32.77	32.77	32.77	32.77	32.77	0.41%	5
Nov 21, 2025	32.64	32.64	32.64	32.64	32.64	2.56%	31
Nov 20, 2025	31.82	31.82	31.82	31.82	31.82	-1.11%	58
Nov 19, 2025	32.18	32.18	32.18	32.18	32.18	-0.26%	71
Nov 18, 2025	31.99	32.27	31.99	32.27	32.27	0.85%	206
Nov 17, 2025	31.99	31.99	31.99	31.99	31.99	-2.60%	8
Nov 14, 2025	32.85	32.85	32.85	32.85	32.85	0.10%	3
Nov 13, 2025	32.82	32.82	32.82	32.82	32.82	-1.51%	68
Nov 12, 2025	33.37	33.37	33.32	33.32	33.32	-0.09%	62,153
Nov 11, 2025	33.44	33.47	33.35	33.35	33.35	0.56%	877
Nov 10, 2025	33.16	33.16	33.16	33.16	33.16	0.88%	11
Nov 7, 2025	32.37	32.88	32.37	32.88	32.87	1.42%	187
Nov 6, 2025	32.35	32.51	32.35	32.42	32.42	-0.37%	2,484
Nov 5, 2025	32.60	32.60	32.54	32.54	32.54	0.75%	104
Nov 4, 2025	32.29	32.29	32.29	32.29	32.29	-0.45%	3
Nov 3, 2025	32.44	32.44	32.44	32.44	32.44	0.20%	63
Oct 31, 2025	32.37	32.37	32.37	32.37	32.37	0.41%	3
Oct 30, 2025	32.62	32.62	32.24	32.24	32.24	-0.46%	521
Oct 29, 2025	32.82	32.82	32.39	32.39	32.39	-0.50%	107
Oct 28, 2025	32.71	32.75	32.56	32.56	32.56	-1.15%	3,942
Oct 27, 2025	32.94	32.94	32.94	32.94	32.94	-0.24%	14
Oct 24, 2025	33.01	33.01	33.01	33.01	33.01	0.73%	11
Oct 23, 2025	32.77	32.77	32.77	32.77	32.77	1.06%	50
Oct 22, 2025	32.43	32.43	32.43	32.43	32.43	-0.86%	3
Oct 21, 2025	32.71	32.71	32.71	32.71	32.71	0.29%	10
Oct 20, 2025	32.58	32.70	32.58	32.62	32.62	1.20%	570
Oct 17, 2025	32.23	32.23	32.23	32.23	32.23	0.56%	3
Oct 16, 2025	32.33	32.33	32.05	32.05	32.05	-2.85%	405
Oct 15, 2025	32.99	32.99	32.99	32.99	32.99	-1.01%	94
Oct 14, 2025	33.33	33.33	33.33	33.33	33.33	2.18%	52
Oct 13, 2025	32.62	32.62	32.62	32.62	32.62	1.84%	77
Oct 10, 2025	32.03	32.03	32.03	32.03	32.03	-3.23%	75
Oct 9, 2025	33.22	33.24	33.09	33.10	33.10	-1.27%	463
Oct 8, 2025	33.45	33.52	33.45	33.52	33.52	0.46%	342
Oct 7, 2025	33.30	33.37	33.30	33.37	33.37	-0.79%	174
Oct 6, 2025	33.89	33.89	33.63	33.63	33.63	-0.12%	409
Oct 3, 2025	33.68	33.68	33.68	33.68	33.68	1.22%	17
Oct 2, 2025	33.29	33.29	33.27	33.27	33.27	-0.43%	397
Oct 1, 2025	33.29	33.42	33.29	33.42	33.42	0.23%	426
Sep 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.24%	23
Sep 29, 2025	33.31	33.42	33.31	33.42	33.42	-1.03%	215
Sep 26, 2025	33.76	33.76	33.76	33.76	33.76	0.97%	43