SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.48	11.70	11.29	11.70	-	1.12%	760,290
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
Dec 8, 2025	17.63	18.44	17.28	17.95	17.24	3.88%	2,551,571
Dec 5, 2025	16.43	17.35	16.05	17.28	16.59	2.37%	1,960,466
Dec 4, 2025	16.16	17.03	15.74	16.88	16.21	3.49%	2,110,400
Dec 3, 2025	15.64	16.35	15.37	16.31	15.66	4.48%	1,465,660
Dec 2, 2025	16.30	16.98	15.61	15.61	14.99	-3.04%	1,699,999
Dec 1, 2025	16.04	16.63	15.29	16.10	15.46	-2.72%	1,369,041
Nov 28, 2025	16.07	16.56	15.63	16.55	15.89	6.09%	1,081,421
Nov 26, 2025	15.88	16.19	15.28	15.60	14.98	1.69%	1,762,790
Nov 25, 2025	15.03	15.47	14.08	15.34	14.73	-5.13%	1,922,105
Nov 24, 2025	15.25	16.34	14.88	16.17	15.53	6.94%	1,643,730
Nov 21, 2025	15.08	15.44	14.04	15.12	14.52	3.70%	2,681,943
Nov 20, 2025	18.47	18.47	14.47	14.58	14.00	-12.80%	3,721,126
Nov 19, 2025	17.56	18.00	16.21	16.72	16.06	-6.96%	2,191,550
Nov 18, 2025	17.45	18.82	16.58	17.97	17.26	4.66%	1,921,044