SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.71	15.74	14.63	14.81	14.81	-5.06%	1,844,419
May 12, 2026	15.89	16.24	14.10	15.60	15.60	-4.53%	2,303,173
May 11, 2026	17.99	19.26	16.27	16.34	16.34	-10.56%	3,148,503
May 8, 2026	16.26	18.50	15.25	18.27	18.27	10.06%	3,570,235
May 7, 2026	16.99	18.53	15.85	16.60	16.60	-5.79%	5,339,086
May 6, 2026	14.93	17.67	14.60	17.62	17.62	48.69%	9,493,981
May 5, 2026	12.21	12.21	11.49	11.85	11.85	-0.42%	5,129,497
May 4, 2026	11.57	12.39	11.44	11.90	11.90	6.06%	2,336,804
May 1, 2026	11.68	12.25	11.05	11.22	11.22	-2.52%	2,349,699
Apr 30, 2026	11.15	11.61	10.68	11.51	11.51	8.08%	2,050,055
Apr 29, 2026	11.28	11.28	9.95	10.65	10.65	-7.15%	3,349,658
Apr 28, 2026	11.25	11.81	10.85	11.47	11.47	-4.50%	2,554,901
Apr 27, 2026	12.88	13.46	11.65	12.01	12.01	-8.25%	2,937,056
Apr 24, 2026	11.83	13.46	11.61	13.09	13.09	17.08%	4,645,431
Apr 23, 2026	10.99	11.99	10.58	11.18	11.18	-16.88%	5,784,770
Apr 22, 2026	13.19	13.70	13.11	13.45	13.45	5.00%	2,816,215
Apr 21, 2026	13.38	14.18	12.75	12.81	12.81	-2.81%	1,960,556
Apr 20, 2026	12.52	13.22	12.18	13.18	13.18	1.70%	2,571,288
Apr 17, 2026	13.38	13.46	12.62	12.96	12.96	1.09%	2,507,409
Apr 16, 2026	12.14	13.11	11.33	12.82	12.82	7.91%	4,679,652
Apr 15, 2026	12.33	12.41	11.59	11.88	11.88	0.34%	3,405,040
Apr 14, 2026	11.67	12.32	11.29	11.84	11.84	9.43%	3,563,752
Apr 13, 2026	10.05	10.82	9.58	10.82	10.82	5.77%	3,102,324
Apr 10, 2026	9.06	10.43	9.06	10.23	10.23	17.32%	4,768,418
Apr 9, 2026	8.88	9.29	8.64	8.72	8.72	-1.58%	5,027,951
Apr 8, 2026	9.33	9.46	8.49	8.86	8.86	6.24%	4,360,479
Apr 7, 2026	7.90	8.37	7.75	8.34	8.34	4.77%	2,810,612
Apr 6, 2026	8.70	9.00	7.92	7.96	7.96	-9.65%	2,650,205
Apr 2, 2026	7.93	8.91	7.85	8.81	8.81	5.64%	3,686,828
Apr 1, 2026	8.61	8.99	8.22	8.34	8.34	-2.34%	3,591,798
Mar 31, 2026	7.60	8.58	7.56	8.54	8.54	16.35%	4,624,727
Mar 30, 2026	8.15	8.24	7.12	7.34	7.34	-8.71%	4,372,471
Mar 27, 2026	8.26	8.28	7.63	8.04	8.04	-3.02%	2,736,520
Mar 26, 2026	9.12	9.49	8.00	8.29	8.29	-15.32%	7,739,856
Mar 25, 2026	8.69	9.87	8.66	9.79	9.79	16.41%	7,700,392
Mar 24, 2026	7.73	8.64	7.50	8.41	8.41	6.25%	7,473,057
Mar 23, 2026	7.00	8.31	6.48	7.92	7.92	9.17%	15,217,047
Mar 20, 2026	9.88	10.83	7.00	7.25	7.25	-66.57%	25,564,565
Mar 19, 2026	20.60	21.77	20.36	21.69	21.69	2.59%	910,520
Mar 18, 2026	22.54	23.05	21.11	21.14	21.14	-7.44%	1,463,650
Mar 17, 2026	23.50	24.73	22.80	22.84	22.84	-2.23%	1,275,220
Mar 16, 2026	22.86	24.14	22.04	23.36	23.36	7.06%	1,643,468
Mar 13, 2026	22.20	22.48	21.08	21.82	21.82	-1.27%	1,112,925
Mar 12, 2026	23.04	23.42	21.93	22.10	22.10	-5.56%	917,353
Mar 11, 2026	24.48	25.24	23.06	23.40	23.40	0.09%	1,138,911
Mar 10, 2026	23.47	24.28	23.06	23.38	23.38	-1.35%	1,049,314
Mar 9, 2026	22.00	23.94	20.62	23.70	23.70	4.31%	1,463,266
Mar 6, 2026	22.89	24.40	22.46	22.72	22.72	-6.12%	1,221,301
Mar 5, 2026	24.30	26.10	23.06	24.20	24.20	-2.42%	1,427,806
Mar 4, 2026	22.43	25.26	22.31	24.80	24.80	12.52%	1,397,567