SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.10	33.22	33.10	33.20	33.20	0.77%	13,827
Jan 17, 2025	33.06	33.06	32.95	32.95	32.95	0.54%	539
Jan 16, 2025	32.72	32.81	32.72	32.77	32.77	-0.14%	2,554
Jan 15, 2025	32.86	32.87	32.81	32.81	32.81	2.24%	12,043
Jan 14, 2025	31.78	32.10	31.78	32.10	32.10	1.90%	10,049
Jan 13, 2025	31.11	31.50	31.11	31.50	31.50	1.36%	1,373
Jan 10, 2025	31.21	31.21	30.98	31.07	31.07	-1.39%	582
Jan 8, 2025	31.25	31.51	31.23	31.51	31.51	0.15%	4,637
Jan 7, 2025	31.60	31.60	31.46	31.46	31.46	-0.30%	135
Jan 6, 2025	31.67	31.89	31.56	31.56	31.56	0.13%	769
Jan 3, 2025	31.29	31.52	31.29	31.52	31.52	1.18%	802
Jan 2, 2025	31.36	31.36	31.10	31.15	31.15	0.36%	13,549
Dec 31, 2024	31.17	31.17	31.04	31.04	31.04	0.09%	113
Dec 30, 2024	30.60	31.01	30.60	31.01	31.01	0.27%	213
Dec 27, 2024	30.91	30.93	30.91	30.93	30.93	-1.07%	172
Dec 26, 2024	31.13	31.26	31.13	31.26	31.26	0.32%	11,211
Dec 24, 2024	31.02	31.16	31.02	31.16	31.16	0.14%	100
Dec 23, 2024	31.82	31.82	30.72	31.12	30.93	0.68%	1,687
Dec 20, 2024	30.77	30.91	30.77	30.91	30.72	1.05%	170
Dec 19, 2024	30.74	30.74	30.59	30.59	30.40	-0.72%	205
Dec 18, 2024	32.14	32.18	30.81	30.81	30.62	-3.83%	2,792
Dec 17, 2024	32.05	32.10	32.01	32.04	31.85	-1.28%	5,940
Dec 16, 2024	32.46	32.46	32.45	32.45	32.26	-0.71%	199
Dec 13, 2024	32.73	32.97	32.64	32.69	32.49	-0.56%	4,753
Dec 12, 2024	32.92	32.92	32.87	32.87	32.67	-0.61%	148
Dec 11, 2024	32.94	33.07	32.94	33.07	32.87	1.13%	619
Dec 10, 2024	32.66	32.82	32.66	32.70	32.50	-1.08%	1,016
Dec 9, 2024	33.79	33.79	33.06	33.06	32.86	-0.57%	34,933
Dec 6, 2024	33.60	33.60	33.08	33.25	33.05	-0.54%	3,575
Dec 5, 2024	33.38	33.58	33.38	33.43	33.23	-0.71%	723
Dec 4, 2024	33.65	33.68	33.65	33.67	33.47	-0.75%	405
Dec 3, 2024	34.00	34.00	33.93	33.93	33.72	-0.18%	338
Dec 2, 2024	33.89	34.14	33.89	33.99	33.78	-0.47%	614
Nov 29, 2024	34.30	34.30	34.15	34.15	33.94	0.18%	442
Nov 27, 2024	34.43	34.43	34.09	34.09	33.88	-0.39%	498
Nov 26, 2024	34.11	34.27	34.11	34.22	34.01	-1.12%	302
Nov 25, 2024	34.89	34.89	34.61	34.61	34.40	1.17%	205
Nov 22, 2024	34.05	34.21	34.05	34.21	34.00	0.85%	132
Nov 21, 2024	33.91	33.98	33.91	33.92	33.71	1.16%	333
Nov 20, 2024	33.33	33.53	33.31	33.53	33.33	1.78%	523
Nov 19, 2024	32.94	32.98	32.66	32.94	32.74	-0.20%	8,250
Nov 18, 2024	32.81	33.01	32.81	33.01	32.81	0.73%	215
Nov 15, 2024	32.73	32.77	32.73	32.77	32.57	-0.38%	190
Nov 14, 2024	32.96	32.96	32.85	32.90	32.70	-0.29%	309
Nov 13, 2024	33.14	33.19	32.99	32.99	32.79	-0.11%	360
Nov 12, 2024	33.43	33.43	33.03	33.03	32.83	-1.24%	249
Nov 11, 2024	33.21	33.44	33.21	33.44	33.24	1.47%	376
Nov 8, 2024	32.88	32.96	32.88	32.96	32.76	0.49%	270
Nov 7, 2024	34.11	34.11	32.79	32.79	32.60	-0.99%	1,141
Nov 6, 2024	32.57	33.12	32.57	33.12	32.92	5.88%	196
Nov 5, 2024	30.94	31.28	30.94	31.28	31.09	1.76%	100
Nov 4, 2024	30.89	30.89	30.74	30.74	30.55	0.59%	203
Nov 1, 2024	30.83	30.83	30.56	30.56	30.38	-0.38%	168
Oct 31, 2024	30.82	30.82	30.68	30.68	30.49	-0.55%	131
Oct 30, 2024	31.00	31.00	30.85	30.85	30.66	0.79%	170
Oct 29, 2024	30.62	30.62	30.61	30.61	30.42	-1.15%	266
Oct 28, 2024	30.81	30.97	30.81	30.97	30.78	0.80%	141
Oct 25, 2024	30.95	30.95	30.72	30.72	30.53	-0.95%	141
Oct 24, 2024	30.79	31.02	30.79	31.02	30.83	0.66%	103
Oct 23, 2024	31.01	31.01	30.81	30.81	30.63	-0.51%	142
Oct 22, 2024	30.95	30.97	30.95	30.97	30.78	-0.15%	105
Oct 21, 2024	31.54	31.54	31.02	31.02	30.83	-1.87%	179
Oct 18, 2024	31.64	31.64	31.61	31.61	31.42	-0.71%	129
Oct 17, 2024	31.75	31.84	31.75	31.84	31.64	0.10%	121
Oct 16, 2024	31.75	31.80	31.75	31.80	31.61	1.23%	126
Oct 15, 2024	31.51	31.51	31.42	31.42	31.23	-0.89%	103
Oct 14, 2024	31.53	31.70	31.53	31.70	31.51	0.37%	107
Oct 11, 2024	31.34	31.58	31.34	31.58	31.39	1.59%	370
Oct 10, 2024	30.98	31.09	30.98	31.09	30.90	-0.18%	108
Oct 9, 2024	31.00	31.14	31.00	31.14	30.96	0.45%	101
Oct 8, 2024	30.87	31.00	30.87	31.00	30.81	-0.37%	146
Oct 7, 2024	31.05	31.12	31.05	31.12	30.93	-0.55%	103
Oct 4, 2024	31.16	31.29	31.16	31.29	31.10	1.06%	235
Oct 3, 2024	30.79	30.96	30.79	30.96	30.77	0.67%	136
Oct 2, 2024	30.86	30.86	30.76	30.76	30.57	-0.02%	100
Oct 1, 2024	30.67	30.76	30.67	30.76	30.58	-0.59%	100
Sep 30, 2024	30.78	30.95	30.78	30.95	30.76	0.44%	100
Sep 27, 2024	30.58	30.81	30.58	30.81	30.62	1.05%	200
Sep 26, 2024	30.59	30.59	30.49	30.49	30.31	0.11%	102
Sep 25, 2024	30.69	30.69	30.46	30.46	30.27	-1.54%	170
Sep 24, 2024	31.33	31.33	30.93	30.93	30.74	-0.41%	367
Sep 23, 2024	30.51	31.06	30.51	31.06	30.87	0.29%	174
Sep 20, 2024	31.26	31.26	30.97	30.97	30.78	-0.87%	252
Sep 19, 2024	31.08	31.24	31.08	31.24	31.05	2.12%	408
Sep 18, 2024	29.45	30.60	29.45	30.59	30.40	0.30%	326
Sep 17, 2024	30.10	30.50	30.10	30.50	30.32	0.99%	200
Sep 16, 2024	29.74	30.20	29.74	30.20	30.02	1.06%	197
Sep 13, 2024	29.52	29.88	29.52	29.88	29.70	2.41%	102
Sep 12, 2024	28.62	29.18	28.62	29.18	29.00	1.18%	438
Sep 11, 2024	28.46	28.84	28.46	28.84	28.67	0.18%	105
Sep 10, 2024	28.90	28.90	28.79	28.79	28.61	-0.39%	198
Sep 9, 2024	28.57	28.90	28.57	28.90	28.72	-0.03%	106
Sep 6, 2024	28.30	28.91	28.30	28.91	28.73	-1.43%	109
Sep 5, 2024	29.53	29.53	29.33	29.33	29.15	-0.88%	100
Sep 4, 2024	29.49	29.59	29.49	29.59	29.41	-0.97%	123
Sep 3, 2024	30.15	30.15	29.88	29.88	29.70	-2.86%	101
Aug 30, 2024	30.52	30.76	30.52	30.76	30.57	0.46%	738
Aug 29, 2024	30.30	30.62	30.30	30.62	30.43	0.53%	134
Aug 28, 2024	29.33	30.46	29.33	30.46	30.28	0.12%	110
Aug 27, 2024	30.27	30.42	30.27	30.42	30.24	-0.48%	105