SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	33.44	33.44	33.44	33.44	33.44	-0.46%	104
Sep 24, 2025	33.60	33.60	33.60	33.60	33.60	-0.04%	51
Sep 23, 2025	33.85	33.87	33.55	33.61	33.61	0.14%	2,019
Sep 22, 2025	33.38	33.56	33.38	33.56	33.56	-0.20%	889
Sep 19, 2025	33.59	33.63	33.59	33.63	33.63	-1.27%	333
Sep 18, 2025	34.00	34.06	33.74	34.06	34.06	1.60%	408
Sep 17, 2025	33.77	33.86	33.52	33.52	33.52	-0.31%	360
Sep 16, 2025	33.46	33.63	33.46	33.63	33.63	-0.11%	2,566
Sep 15, 2025	33.89	33.89	33.66	33.66	33.66	-0.67%	500
Sep 12, 2025	34.09	34.09	33.89	33.89	33.89	-1.10%	700
Sep 11, 2025	34.27	34.27	34.27	34.27	34.27	1.40%	88
Sep 10, 2025	33.79	33.79	33.79	33.79	33.79	0.45%	57
Sep 9, 2025	33.64	33.64	33.64	33.64	33.64	-1.08%	164
Sep 8, 2025	34.01	34.01	34.01	34.01	34.01	-0.10%	52
Sep 5, 2025	34.04	34.04	34.04	34.04	34.04	-0.49%	107
Sep 4, 2025	34.21	34.21	34.21	34.21	34.21	1.98%	32
Sep 3, 2025	33.55	33.55	33.55	33.55	33.55	-0.67%	73
Sep 2, 2025	33.77	33.77	33.77	33.77	33.77	-0.09%	175
Aug 29, 2025	33.80	33.80	33.80	33.80	33.80	-0.32%	10
Aug 28, 2025	33.81	33.91	33.81	33.91	33.91	0.05%	755
Aug 27, 2025	33.93	33.93	33.90	33.90	33.90	0.71%	1,131
Aug 26, 2025	33.55	33.66	33.55	33.66	33.66	0.39%	576
Aug 25, 2025	33.57	33.57	33.53	33.53	33.53	-0.12%	178
Aug 22, 2025	33.57	33.57	33.57	33.57	33.57	4.06%	28
Aug 21, 2025	32.26	32.26	32.26	32.26	32.26	0.15%	7
Aug 20, 2025	32.35	32.35	32.21	32.21	32.21	-0.22%	930
Aug 19, 2025	32.28	32.28	32.28	32.28	32.28	0.17%	57
Aug 18, 2025	32.22	32.22	32.22	32.22	32.22	0.15%	20
Aug 15, 2025	32.18	32.18	32.18	32.18	32.18	-1.11%	3