SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	40.57	40.57	40.09	40.09	40.09	-1.58%	4,915
Aug 5, 2026	41.20	41.20	40.73	40.73	40.73	-0.68%	200
Aug 4, 2026	40.96	41.08	40.96	41.01	41.01	0.78%	768
Aug 3, 2026	40.60	40.69	40.60	40.69	40.69	0.91%	735
Jul 31, 2026	40.23	40.35	40.23	40.33	40.33	-0.22%	5,143
Jul 30, 2026	40.32	40.44	40.32	40.41	40.41	0.05%	311
Jul 29, 2026	40.77	40.82	40.39	40.39	40.39	-0.84%	1,004
Jul 28, 2026	40.64	40.74	40.64	40.74	40.74	1.51%	994
Jul 27, 2026	40.20	40.20	40.13	40.13	40.13	0.52%	647
Jul 24, 2026	39.94	39.94	39.92	39.92	39.92	1.38%	768
Jul 23, 2026	39.38	39.38	39.38	39.38	39.38	-0.82%	164
Jul 22, 2026	39.68	39.70	39.68	39.70	39.70	-1.10%	222
Jul 21, 2026	40.14	40.14	40.14	40.14	40.14	0.84%	61
Jul 20, 2026	39.81	39.81	39.81	39.81	39.81	-0.20%	10
Jul 17, 2026	39.99	39.99	39.79	39.89	39.89	-0.23%	228
Jul 16, 2026	39.93	39.98	39.93	39.98	39.98	1.08%	186
Jul 15, 2026	39.55	39.55	39.55	39.55	39.55	0.22%	70
Jul 14, 2026	39.47	39.47	39.47	39.47	39.47	0.18%	8
Jul 13, 2026	39.39	39.39	39.39	39.39	39.39	0.26%	14
Jul 10, 2026	39.29	39.29	39.29	39.29	39.29	0.33%	40
Jul 9, 2026	39.16	39.16	39.16	39.16	39.16	0.51%	211
Jul 8, 2026	39.15	39.15	38.96	38.96	38.96	-0.64%	124
Jul 7, 2026	39.26	39.26	39.22	39.22	39.21	-0.11%	206
Jul 6, 2026	39.24	39.26	39.20	39.26	39.26	0.86%	972
Jul 2, 2026	38.93	38.93	38.93	38.93	38.93	0.34%	242
Jul 1, 2026	39.22	39.22	38.79	38.79	38.79	0.20%	1,619
Jun 30, 2026	38.80	38.90	38.72	38.72	38.72	0.16%	1,204
Jun 29, 2026	38.70	38.70	38.66	38.66	38.66	0.07%	345
Jun 26, 2026	38.63	38.63	38.63	38.63	38.63	0.82%	19
Jun 25, 2026	38.35	38.35	38.32	38.32	38.32	0.05%	266
Jun 24, 2026	38.38	38.38	38.30	38.30	38.30	-0.08%	318
Jun 23, 2026	38.33	38.33	38.33	38.33	38.33	0.74%	3
Jun 22, 2026	38.05	38.05	38.05	38.05	38.05	0.79%	55
Jun 18, 2026	37.66	37.75	37.66	37.75	37.75	0.20%	836
Jun 17, 2026	37.68	37.68	37.68	37.68	37.67	-0.98%	155
Jun 16, 2026	38.05	38.05	38.05	38.05	38.05	0.09%	74
Jun 15, 2026	38.01	38.01	38.01	38.01	38.01	-0.75%	45
Jun 12, 2026	38.30	38.30	38.30	38.30	38.30	0.94%	124
Jun 11, 2026	37.94	37.94	37.94	37.94	37.94	0.99%	29
Jun 10, 2026	37.57	37.57	37.57	37.57	37.57	0.28%	56
Jun 9, 2026	37.78	37.78	37.47	37.47	37.47	0.20%	291
Jun 8, 2026	37.39	37.39	37.39	37.39	37.39	0.02%	11
Jun 5, 2026	37.31	37.39	37.30	37.39	37.38	-0.86%	689
Jun 4, 2026	37.71	37.71	37.71	37.71	37.71	1.24%	34
Jun 3, 2026	37.25	37.25	37.25	37.25	37.25	-1.14%	10
Jun 2, 2026	37.57	37.68	37.57	37.68	37.68	0.48%	909
Jun 1, 2026	37.54	37.54	37.50	37.50	37.50	0.13%	438
May 29, 2026	37.45	37.45	37.45	37.45	37.45	0.51%	3
May 28, 2026	37.26	37.26	37.26	37.26	37.26	-0.56%	8
May 27, 2026	37.47	37.47	37.47	37.47	37.47	-0.91%	26