SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.27	39.27	39.27	39.27	39.27	-0.27%	166
Sep 15, 2026	39.29	39.38	39.29	39.38	39.38	-0.74%	1,340
Sep 14, 2026	39.65	39.73	39.65	39.67	39.67	0.17%	610
Sep 11, 2026	39.61	39.61	39.61	39.61	39.61	0.37%	15
Sep 10, 2026	39.41	39.46	39.41	39.46	39.46	-0.30%	296
Sep 9, 2026	39.58	39.58	39.58	39.58	39.58	-0.82%	60
Sep 8, 2026	40.12	40.12	39.91	39.91	39.91	-1.10%	367
Sep 4, 2026	40.36	40.36	40.36	40.36	40.36	-0.35%	12
Sep 3, 2026	40.51	40.51	40.50	40.50	40.50	1.30%	4,000
Sep 2, 2026	39.98	39.98	39.98	39.98	39.98	1.54%	90
Sep 1, 2026	39.37	39.37	39.37	39.37	39.37	-0.83%	50
Aug 31, 2026	39.75	39.75	39.70	39.70	39.70	-0.76%	394
Aug 28, 2026	40.06	40.12	40.00	40.00	40.00	-0.07%	768
Aug 27, 2026	40.03	40.03	40.03	40.03	40.03	-	31
Aug 26, 2026	40.10	40.10	40.03	40.03	40.03	0.43%	264
Aug 25, 2026	39.86	39.86	39.86	39.86	39.86	-0.34%	96
Aug 24, 2026	40.00	40.00	40.00	40.00	40.00	-0.06%	86
Aug 21, 2026	40.02	40.02	40.02	40.02	40.02	1.09%	23
Aug 20, 2026	39.86	39.86	39.59	39.59	39.59	-0.89%	894
Aug 19, 2026	39.94	39.94	39.94	39.94	39.94	-0.68%	100
Aug 18, 2026	40.21	40.21	40.21	40.21	40.21	-0.67%	18
Aug 17, 2026	40.76	40.76	40.49	40.49	40.49	-0.61%	152
Aug 14, 2026	40.74	40.74	40.74	40.74	40.74	0.57%	51
Aug 13, 2026	40.51	40.51	40.51	40.51	40.51	1.04%	188
Aug 12, 2026	40.09	40.09	40.09	40.09	40.09	0.31%	68
Aug 11, 2026	39.97	39.97	39.97	39.97	39.97	0.42%	42
Aug 10, 2026	39.80	39.80	39.80	39.80	39.80	-0.32%	149
Aug 7, 2026	40.08	40.08	39.93	39.93	39.92	-0.41%	1,136
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