SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.83	31.05	30.83	31.00	31.00	1.02%	36,062
Jun 29, 2026	30.65	30.73	30.39	30.69	30.69	0.07%	5,509
Jun 26, 2026	30.68	30.69	30.49	30.67	30.66	0.08%	4,686
Jun 25, 2026	30.63	30.79	30.54	30.64	30.64	1.08%	20,914
Jun 24, 2026	30.21	30.47	30.05	30.31	30.31	0.81%	20,541
Jun 23, 2026	29.98	30.16	29.98	30.07	30.07	-0.81%	9,224
Jun 22, 2026	30.25	30.34	30.17	30.32	30.32	0.40%	15,619
Jun 18, 2026	30.09	30.20	30.05	30.20	30.20	1.21%	6,185
Jun 17, 2026	30.54	30.54	29.84	29.84	29.84	-1.40%	9,001
Jun 16, 2026	30.35	30.59	30.26	30.26	30.26	-0.28%	13,443
Jun 15, 2026	30.64	30.66	30.35	30.35	30.34	0.37%	8,263
Jun 12, 2026	30.21	30.42	30.21	30.23	30.23	0.56%	56,619
Jun 11, 2026	29.71	30.12	29.65	30.06	30.06	2.28%	5,315
Jun 10, 2026	29.91	29.94	29.34	29.39	29.39	-1.10%	7,431
Jun 9, 2026	29.99	30.04	29.09	29.72	29.72	0.63%	23,436
Jun 8, 2026	29.78	29.78	29.42	29.53	29.53	0.43%	7,680
Jun 5, 2026	29.91	29.91	29.40	29.40	29.40	-2.22%	14,604
Jun 4, 2026	30.03	30.14	29.95	30.07	30.07	-0.10%	8,838
Jun 3, 2026	30.02	30.21	29.99	30.10	30.10	-0.37%	18,169
Jun 2, 2026	30.06	30.26	30.05	30.21	30.21	0.86%	9,412
Jun 1, 2026	29.91	30.00	29.87	29.95	29.95	-0.46%	7,112
May 29, 2026	30.20	30.20	30.03	30.09	30.09	-0.36%	13,543
May 28, 2026	30.06	30.33	29.94	30.20	30.20	0.14%	14,601
May 27, 2026	30.37	30.38	30.16	30.16	30.16	0.08%	10,509
May 26, 2026	30.08	30.14	30.02	30.14	30.13	1.42%	20,126
May 22, 2026	29.47	29.71	29.47	29.71	29.71	0.81%	12,768
May 21, 2026	29.06	29.47	29.06	29.47	29.47	0.56%	11,334
May 20, 2026	28.88	29.33	28.88	29.31	29.31	1.52%	12,149
May 19, 2026	28.81	29.06	28.81	28.87	28.87	-0.84%	8,054
May 18, 2026	29.19	29.35	28.97	29.11	29.11	-0.25%	14,900
May 15, 2026	29.20	29.33	29.19	29.19	29.19	-1.24%	4,966
May 14, 2026	29.52	29.64	29.46	29.55	29.55	0.79%	15,573
May 13, 2026	29.33	29.39	29.29	29.32	29.32	-0.08%	18,144
May 12, 2026	29.48	29.48	29.00	29.34	29.34	-0.47%	16,191
May 11, 2026	29.62	29.62	29.48	29.48	29.48	-0.28%	8,789
May 8, 2026	29.59	29.65	29.52	29.57	29.57	0.84%	10,586
May 7, 2026	29.58	31.17	29.29	29.32	29.32	-1.09%	3,882
May 6, 2026	30.12	30.12	29.47	29.64	29.64	-1.00%	14,013
May 5, 2026	29.81	29.99	29.61	29.94	29.94	1.49%	19,402
May 4, 2026	29.54	29.75	29.46	29.50	29.50	-0.54%	10,560
May 1, 2026	29.84	29.84	29.66	29.66	29.66	0.04%	9,742
Apr 30, 2026	29.15	29.66	29.15	29.65	29.65	2.50%	19,050
Apr 29, 2026	29.55	29.55	28.85	28.93	28.93	-0.89%	24,456
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	0.42%	8,495