SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.55	29.55	29.34	29.34	-	0.52%	9,416
Apr 28, 2026	29.37	29.37	29.14	29.19	29.19	-1.33%	14,793
Apr 27, 2026	29.55	29.60	29.54	29.58	29.58	-0.04%	14,934
Apr 24, 2026	29.54	29.67	29.51	29.59	29.59	0.18%	8,272
Apr 23, 2026	29.68	29.70	29.22	29.54	29.54	0.12%	12,143
Apr 22, 2026	29.55	29.55	29.42	29.50	29.50	0.49%	21,723
Apr 21, 2026	29.73	29.82	29.36	29.36	29.36	-0.77%	6,714
Apr 20, 2026	29.53	29.65	29.52	29.59	29.59	0.43%	8,495
Apr 17, 2026	29.89	29.89	29.18	29.46	29.46	1.86%	14,274
Apr 16, 2026	28.94	29.24	28.86	28.93	28.92	0.23%	29,792
Apr 15, 2026	28.86	28.97	28.73	28.86	28.86	-0.11%	13,458
Apr 14, 2026	28.86	28.95	28.86	28.89	28.89	0.37%	4,970
Apr 13, 2026	28.47	28.78	28.47	28.78	28.78	0.87%	4,689
Apr 10, 2026	28.60	28.61	28.54	28.54	28.54	-0.53%	5,950
Apr 9, 2026	28.45	28.77	28.45	28.69	28.69	0.48%	3,113
Apr 8, 2026	28.60	28.60	28.50	28.55	28.55	3.06%	19,041
Apr 7, 2026	27.72	27.72	27.58	27.70	27.70	0.13%	1,194
Apr 6, 2026	27.46	27.68	27.46	27.67	27.67	0.29%	4,032
Apr 2, 2026	27.42	27.62	27.42	27.59	27.59	0.39%	8,642
Apr 1, 2026	27.48	27.61	27.43	27.48	27.48	1.11%	1,117,054
Mar 31, 2026	26.99	27.23	26.76	27.18	27.18	2.44%	17,508
Mar 30, 2026	26.65	26.75	26.48	26.53	26.53	-1.10%	7,079
Mar 27, 2026	27.09	27.09	26.81	26.83	26.83	-1.05%	3,689
Mar 26, 2026	27.59	27.59	27.08	27.11	27.11	-1.87%	5,584
Mar 25, 2026	27.62	27.66	27.52	27.63	27.63	0.73%	4,978
Mar 24, 2026	27.36	27.63	27.34	27.43	27.43	0.85%	3,388
Mar 23, 2026	27.22	27.57	27.18	27.20	27.20	1.87%	7,432
Mar 20, 2026	26.94	26.99	26.67	26.70	26.70	-1.88%	7,068
Mar 19, 2026	26.85	27.21	26.85	27.21	27.21	0.84%	3,329
Mar 18, 2026	27.34	27.34	26.99	26.99	26.99	-0.80%	47,791
Mar 17, 2026	27.37	27.37	27.19	27.20	27.20	0.20%	17,957
Mar 16, 2026	27.25	27.34	27.08	27.15	27.15	1.22%	8,392
Mar 13, 2026	27.12	27.12	26.74	26.82	26.82	0.01%	46,807
Mar 12, 2026	27.10	27.17	26.82	26.82	26.82	-1.92%	11,256
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