SMCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	33.15	33.15	32.50	32.67	32.67	0.60%	7,906
Dec 18, 2024	33.35	33.35	32.23	32.47	32.47	-3.90%	5,095
Dec 17, 2024	33.83	33.96	33.74	33.79	33.79	-1.36%	3,802
Dec 16, 2024	34.28	34.33	34.15	34.25	34.25	0.44%	2,548
Dec 13, 2024	34.13	34.13	34.05	34.10	34.10	-0.83%	639
Dec 12, 2024	34.48	34.48	34.39	34.39	34.39	-1.03%	418
Dec 11, 2024	34.81	34.81	34.74	34.75	34.75	0.69%	2,862
Dec 10, 2024	34.57	34.57	34.48	34.51	34.51	-0.24%	1,224
Dec 9, 2024	35.02	35.02	34.45	34.59	34.59	-0.73%	2,354
Dec 6, 2024	34.85	34.85	34.76	34.84	34.84	-0.08%	12,463
Dec 5, 2024	35.17	35.17	34.87	34.87	34.87	-1.33%	442
Dec 4, 2024	35.44	35.44	35.08	35.34	35.34	0.12%	1,757
Dec 3, 2024	35.45	35.45	35.30	35.30	35.30	-0.43%	1,960
Dec 2, 2024	35.40	35.50	35.40	35.45	35.45	0.15%	1,569
Nov 29, 2024	35.49	35.49	35.40	35.40	35.40	-0.01%	208
Nov 27, 2024	35.44	35.44	35.38	35.40	35.40	-0.01%	947
Nov 26, 2024	35.47	35.47	35.41	35.41	35.41	-1.13%	327
Nov 25, 2024	35.92	36.02	35.81	35.81	35.81	1.36%	15,644
Nov 22, 2024	35.31	35.38	35.24	35.33	35.33	1.95%	1,204
Nov 21, 2024	34.78	34.78	34.64	34.66	34.66	1.45%	1,398
Nov 20, 2024	34.09	34.16	34.09	34.16	34.16	0.43%	372
Nov 19, 2024	33.65	34.01	33.30	34.01	34.01	0.24%	749
Nov 18, 2024	34.11	34.20	33.93	33.93	33.93	-0.23%	1,389
Nov 15, 2024	34.45	34.45	34.01	34.01	34.01	-1.28%	521
Nov 14, 2024	35.03	35.03	34.45	34.45	34.45	-1.19%	266
Nov 13, 2024	35.45	35.45	34.86	34.86	34.86	-1.25%	1,210
Nov 12, 2024	35.96	35.96	35.31	35.31	35.31	-1.60%	1,894
Nov 11, 2024	35.65	35.98	35.65	35.88	35.88	1.82%	2,557
Nov 8, 2024	34.95	35.24	34.95	35.24	35.24	1.02%	312
Nov 7, 2024	35.05	35.05	34.89	34.89	34.89	-1.26%	1,013
Nov 6, 2024	34.89	35.37	34.89	35.33	35.33	6.29%	4,799
Nov 5, 2024	32.87	33.24	32.85	33.24	33.24	2.07%	2,257
Nov 4, 2024	32.73	32.73	32.56	32.57	32.57	0.51%	6,059
Nov 1, 2024	32.42	32.42	32.40	32.40	32.40	-0.12%	497
Oct 31, 2024	32.57	32.59	32.44	32.44	32.44	-0.83%	1,114
Oct 30, 2024	32.93	32.93	32.71	32.71	32.71	-0.31%	3,099
Oct 29, 2024	32.55	32.83	32.55	32.81	32.81	0.02%	2,605
Oct 28, 2024	32.72	32.83	32.69	32.81	32.81	1.50%	2,296
Oct 25, 2024	32.64	32.64	32.32	32.32	32.32	-0.61%	127
Oct 24, 2024	32.48	32.52	32.37	32.52	32.52	0.39%	3,512
Oct 23, 2024	32.35	32.39	32.35	32.39	32.39	-0.62%	137
Oct 22, 2024	32.54	32.60	32.54	32.60	32.60	-0.42%	194
Oct 21, 2024	32.68	32.73	32.68	32.73	32.73	-1.61%	197
Oct 18, 2024	33.42	33.42	33.22	33.27	33.27	-0.36%	5,114
Oct 17, 2024	33.34	33.39	33.34	33.39	33.39	-0.45%	201
Oct 16, 2024	33.48	33.54	33.48	33.54	33.54	1.43%	101
Oct 15, 2024	33.50	33.50	33.01	33.07	33.07	-0.47%	3,129
Oct 14, 2024	33.17	33.23	33.17	33.23	33.23	0.57%	114
Oct 11, 2024	32.92	33.04	32.92	33.04	33.04	2.06%	411
Oct 10, 2024	32.31	32.43	32.29	32.37	32.37	-0.43%	836