SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.47	28.67	28.47	28.67	-	0.17%	1,260
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
Dec 26, 2025	27.45	27.51	27.40	27.51	27.24	0.08%	2,280
Dec 24, 2025	27.45	27.51	27.43	27.48	27.21	0.22%	2,319
Dec 23, 2025	27.36	27.45	27.33	27.42	27.15	0.05%	3,557
Dec 22, 2025	27.49	27.51	27.40	27.41	27.14	0.49%	9,809
Dec 19, 2025	27.17	27.28	27.17	27.28	27.01	0.66%	1,541
Dec 18, 2025	27.28	27.29	27.08	27.10	26.83	0.64%	2,918
Dec 17, 2025	27.23	27.23	26.92	26.93	26.66	-0.84%	4,711
Dec 16, 2025	27.41	27.44	27.07	27.15	26.88	-0.84%	7,256
Dec 15, 2025	27.64	27.64	27.34	27.38	27.11	-0.39%	6,490
Dec 12, 2025	27.77	27.77	27.49	27.49	27.22	-1.83%	10,902
Dec 11, 2025	27.84	28.04	27.72	28.01	27.73	0.91%	14,167
Dec 10, 2025	27.47	27.88	27.43	27.75	27.48	1.41%	3,720
Dec 9, 2025	27.38	27.50	27.37	27.37	27.10	0.24%	13,747
Dec 8, 2025	27.80	27.80	27.30	27.30	27.03	-0.50%	39,773
Dec 5, 2025	27.43	27.51	27.41	27.44	27.17	0.41%	3,217
Dec 4, 2025	27.31	27.40	27.21	27.33	27.06	0.25%	1,040
Dec 3, 2025	26.99	27.26	26.96	27.26	26.99	1.38%	1,127