SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.19	27.41	27.19	27.35	27.35	-0.08%	15,224
Mar 10, 2026	27.64	27.78	27.36	27.37	27.37	-0.64%	22,852
Mar 9, 2026	26.95	27.56	26.79	27.54	27.54	0.52%	45,921
Mar 6, 2026	28.05	28.05	27.39	27.40	27.40	-2.32%	27,261
Mar 5, 2026	28.41	28.45	27.90	28.05	28.05	-2.04%	8,261
Mar 4, 2026	28.78	28.78	28.59	28.63	28.63	-0.12%	72,665
Mar 3, 2026	28.30	28.80	28.03	28.67	28.67	-1.25%	5,448
Mar 2, 2026	28.49	29.12	28.49	29.03	29.03	0.81%	17,150
Feb 27, 2026	28.67	28.83	28.67	28.80	28.80	-0.68%	7,152
Feb 26, 2026	28.82	29.05	28.71	28.99	28.99	0.31%	17,351
Feb 25, 2026	29.04	29.04	28.76	28.90	28.90	0.07%	9,185
Feb 24, 2026	28.77	29.02	28.77	28.89	28.89	0.34%	18,378
Feb 23, 2026	29.00	29.00	28.65	28.79	28.79	-1.47%	3,189
Feb 20, 2026	29.10	29.35	29.07	29.22	29.22	0.36%	9,987
Feb 19, 2026	29.03	29.22	28.88	29.11	29.11	-0.03%	20,622
Feb 18, 2026	28.91	29.31	28.91	29.12	29.12	0.48%	15,832
Feb 17, 2026	29.30	29.30	28.78	28.98	28.98	-0.42%	3,557
Feb 13, 2026	28.47	29.20	28.47	29.10	29.10	1.69%	3,629
Feb 12, 2026	29.59	29.59	28.52	28.62	28.62	-2.43%	11,171
Feb 11, 2026	29.40	29.40	29.10	29.33	29.33	0.63%	28,358
Feb 10, 2026	29.16	29.29	29.15	29.15	29.15	0.09%	15,203
Feb 9, 2026	29.00	29.33	28.97	29.12	29.12	-0.73%	6,331
Feb 6, 2026	28.94	29.37	28.88	29.34	29.34	3.54%	9,098
Feb 5, 2026	28.46	28.56	28.33	28.33	28.33	-0.83%	21,618
Feb 4, 2026	28.78	28.79	28.29	28.57	28.57	-0.12%	41,651
Feb 3, 2026	28.78	28.86	28.34	28.60	28.60	-0.22%	25,507
Feb 2, 2026	28.48	28.79	28.48	28.67	28.67	1.00%	174,311
Jan 30, 2026	28.31	28.57	28.30	28.38	28.38	-0.55%	26,084
Jan 29, 2026	28.56	28.83	28.38	28.54	28.54	-0.09%	44,079
Jan 28, 2026	28.65	28.69	28.53	28.57	28.56	-0.26%	5,208
Jan 27, 2026	28.67	28.67	28.55	28.64	28.64	0.10%	3,897
Jan 26, 2026	28.77	28.77	28.57	28.61	28.61	0.06%	7,086
Jan 23, 2026	28.92	28.92	28.54	28.59	28.59	-1.13%	4,728
Jan 22, 2026	29.03	29.08	28.91	28.92	28.92	0.03%	23,845
Jan 21, 2026	28.62	28.98	28.62	28.91	28.91	2.22%	10,955
Jan 20, 2026	28.30	28.58	28.27	28.28	28.28	-1.59%	8,581
Jan 16, 2026	28.96	28.96	28.74	28.74	28.74	-0.33%	39,066
Jan 15, 2026	28.60	28.94	28.57	28.83	28.83	1.74%	8,170
Jan 14, 2026	28.31	28.38	28.22	28.34	28.34	0.23%	9,069
Jan 13, 2026	28.32	28.32	28.18	28.28	28.28	0.47%	66,243
Jan 12, 2026	27.92	28.17	27.92	28.15	28.14	0.45%	22,680
Jan 9, 2026	28.04	28.13	27.97	28.02	28.02	0.61%	9,712
Jan 8, 2026	27.92	27.92	27.81	27.85	27.85	0.09%	9,195
Jan 7, 2026	27.83	27.93	27.82	27.82	27.82	-0.54%	5,372
Jan 6, 2026	27.76	28.02	27.65	27.98	27.98	1.53%	46,465
Jan 5, 2026	27.34	27.59	27.34	27.55	27.55	1.36%	7,106
Jan 2, 2026	26.83	27.18	26.83	27.18	27.18	1.43%	4,891
Dec 31, 2025	27.04	27.04	26.80	26.80	26.80	-1.39%	6,525
Dec 30, 2025	27.12	27.38	27.12	27.18	27.18	-0.82%	2,828
Dec 29, 2025	27.50	27.50	27.41	27.41	27.13	-0.37%	1,998