SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.80	12.91	11.80	12.52	-	1.29%	1,855,511
Feb 19, 2026	11.67	12.37	11.53	12.36	12.36	16.27%	4,674,109
Feb 18, 2026	11.00	11.12	10.36	10.63	10.63	-2.74%	2,349,543
Feb 17, 2026	11.04	11.38	10.52	10.93	10.93	-2.93%	2,465,896
Feb 13, 2026	11.32	11.74	11.03	11.26	11.26	0.36%	1,505,625
Feb 12, 2026	12.56	12.66	11.19	11.22	11.22	-9.95%	2,681,057
Feb 11, 2026	13.96	13.96	12.15	12.46	12.46	-7.77%	3,079,381
Feb 10, 2026	13.94	14.37	13.26	13.51	13.51	-1.46%	2,555,742
Feb 9, 2026	13.42	13.99	12.95	13.71	13.71	-4.66%	3,042,181
Feb 6, 2026	12.43	14.64	12.01	14.38	14.38	22.70%	5,118,858
Feb 5, 2026	13.63	13.94	10.52	11.72	11.72	-17.41%	6,529,999
Feb 4, 2026	13.54	15.09	12.66	14.19	14.19	26.47%	10,683,438
Feb 3, 2026	11.39	11.51	10.37	11.22	11.22	0.36%	3,680,715
Feb 2, 2026	10.71	12.12	10.51	11.18	11.18	3.61%	2,831,476
Jan 30, 2026	11.48	11.72	10.60	10.79	10.79	-6.74%	2,478,569
Jan 29, 2026	12.05	12.05	10.79	11.57	11.57	-6.92%	3,126,652
Jan 28, 2026	12.76	13.32	12.24	12.43	12.43	0.16%	2,777,590
Jan 27, 2026	12.11	12.49	11.41	12.41	12.41	2.39%	2,170,656
Jan 26, 2026	12.68	12.72	12.01	12.12	12.12	-5.75%	1,916,911
Jan 23, 2026	14.36	14.46	12.55	12.86	12.86	-4.88%	3,859,872
Jan 22, 2026	14.06	14.37	13.44	13.52	13.52	1.35%	3,573,512
Jan 21, 2026	12.91	13.69	12.34	13.34	13.34	4.96%	3,915,482
Jan 20, 2026	12.53	12.95	11.72	12.71	12.71	-7.63%	4,351,926
Jan 16, 2026	11.50	13.99	11.43	13.76	13.76	21.88%	6,921,377
Jan 15, 2026	10.77	11.61	10.67	11.29	11.29	8.14%	4,066,843
Jan 14, 2026	10.47	10.82	9.96	10.44	10.44	-2.70%	3,143,996
Jan 13, 2026	11.72	11.73	10.08	10.73	10.73	-9.98%	6,443,043
Jan 12, 2026	11.80	12.25	11.65	11.92	11.92	-0.08%	2,061,626
Jan 9, 2026	11.83	12.64	11.49	11.93	11.93	1.27%	2,753,323
Jan 8, 2026	11.88	11.89	11.24	11.78	11.78	-0.93%	2,205,401
Jan 7, 2026	12.32	12.41	11.70	11.89	11.89	-3.49%	1,616,219
Jan 6, 2026	12.39	12.39	11.45	12.32	12.32	3.01%	3,337,715
Jan 5, 2026	13.24	13.57	11.89	11.96	11.96	-5.75%	3,383,118
Jan 2, 2026	11.90	13.04	11.90	12.69	12.69	11.32%	2,766,991
Dec 31, 2025	11.74	11.88	11.21	11.40	11.40	-2.81%	2,089,713
Dec 30, 2025	12.36	12.36	11.71	11.73	11.73	-6.83%	2,512,197
Dec 29, 2025	12.57	13.49	12.48	12.59	12.09	-3.60%	2,519,134
Dec 26, 2025	13.11	13.25	12.67	13.06	12.54	0.15%	1,781,942
Dec 24, 2025	13.12	13.25	12.87	13.04	12.52	-1.58%	808,945
Dec 23, 2025	13.37	13.53	12.82	13.25	12.72	-2.00%	2,052,525
Dec 22, 2025	13.64	14.06	13.35	13.52	12.98	-0.44%	2,745,966
Dec 19, 2025	12.38	13.67	12.34	13.58	13.04	11.77%	2,657,334
Dec 18, 2025	13.27	13.44	11.91	12.15	11.67	-3.42%	2,446,323
Dec 17, 2025	14.00	14.42	12.55	12.58	12.08	-11.41%	2,479,478
Dec 16, 2025	13.87	14.43	13.59	14.20	13.64	1.72%	1,254,872
Dec 15, 2025	15.27	15.30	13.86	13.96	13.41	-6.12%	1,961,820
Dec 12, 2025	16.32	17.03	14.77	14.87	14.28	-9.93%	2,866,764
Dec 11, 2025	16.63	16.65	15.43	16.51	15.85	-5.22%	2,641,691
Dec 10, 2025	17.54	17.64	16.74	17.42	16.73	-0.85%	1,397,047
Dec 9, 2025	18.00	18.03	17.11	17.57	16.87	-2.12%	1,632,222