SMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	23.45	24.35	23.43	24.14	24.14	3.96%	220,258
Jan 17, 2025	23.43	23.71	23.22	23.22	23.22	-0.68%	223,600
Jan 16, 2025	23.99	24.00	23.19	23.38	23.38	-6.89%	165,559
Jan 15, 2025	25.19	25.37	24.73	25.11	23.39	1.29%	409,052
Jan 14, 2025	25.58	25.71	24.68	24.79	23.09	-1.08%	209,373
Jan 13, 2025	25.15	25.15	23.80	25.06	23.34	-2.30%	205,962
Jan 10, 2025	25.75	26.40	25.15	25.65	23.89	-0.43%	169,265
Jan 8, 2025	26.80	26.80	25.25	25.76	23.99	-4.73%	109,171
Jan 7, 2025	28.61	28.61	26.83	27.04	25.19	-4.65%	76,162
Jan 6, 2025	27.50	29.40	27.50	28.36	26.42	4.88%	103,647
Jan 3, 2025	25.84	27.04	25.53	27.04	25.19	6.21%	54,038
Jan 2, 2025	26.09	26.27	25.45	25.46	23.71	-1.28%	73,714
Dec 31, 2024	26.09	26.28	25.39	25.79	24.02	-0.58%	89,157
Dec 30, 2024	26.41	26.41	25.39	25.94	24.16	-2.88%	75,279
Dec 27, 2024	27.52	27.60	26.35	26.71	24.88	-3.68%	77,412
Dec 26, 2024	28.28	28.46	27.72	27.73	25.83	-1.35%	72,488
Dec 24, 2024	26.76	28.58	26.76	28.11	26.18	5.36%	71,620
Dec 23, 2024	26.58	26.96	26.31	26.68	24.85	1.56%	292,216
Dec 20, 2024	25.90	27.10	25.64	26.27	24.47	0.50%	150,429
Dec 19, 2024	26.87	27.26	25.65	26.14	24.35	-9.92%	140,404
Dec 18, 2024	30.00	30.64	28.76	29.02	24.80	-3.14%	339,810
Dec 17, 2024	30.00	30.97	29.52	29.96	25.60	0.77%	168,843
Dec 16, 2024	28.50	30.92	28.06	29.73	25.40	-6.48%	295,453
Dec 13, 2024	32.12	32.30	31.10	31.79	27.16	-2.21%	180,975
Dec 12, 2024	32.66	33.73	32.25	32.51	27.78	-1.25%	57,950
Dec 11, 2024	32.87	33.29	31.01	32.92	28.13	-4.94%	138,033
Dec 10, 2024	36.81	36.81	34.04	34.63	29.59	-6.08%	94,424
Dec 9, 2024	38.50	38.50	36.76	36.87	31.50	1.12%	136,747
Dec 6, 2024	35.36	36.80	35.00	36.46	31.15	4.62%	96,186
Dec 5, 2024	35.20	35.27	34.62	34.85	29.78	0.35%	48,665
Dec 4, 2024	34.23	35.03	33.60	34.73	29.68	1.82%	86,941
Dec 3, 2024	35.70	35.98	33.27	34.11	29.15	-1.16%	132,730
Dec 2, 2024	32.10	35.65	30.70	34.51	29.49	19.49%	235,886
Nov 29, 2024	29.43	29.49	27.70	28.88	24.68	-5.16%	147,647
Nov 27, 2024	30.61	31.64	29.99	30.45	26.02	2.32%	65,481
Nov 26, 2024	31.78	31.80	29.57	29.76	25.43	-7.84%	215,960
Nov 25, 2024	30.64	32.99	30.46	32.29	27.59	11.19%	240,461
Nov 22, 2024	27.64	29.83	27.64	29.04	24.81	7.52%	284,152
Nov 21, 2024	26.30	27.57	25.29	27.01	23.08	0.93%	204,259
Nov 20, 2024	27.11	28.17	25.88	26.76	21.14	-6.63%	617,558
Nov 19, 2024	27.51	29.47	26.50	28.66	22.64	17.94%	552,661
Nov 18, 2024	23.50	25.75	23.15	24.30	19.20	10.46%	992,627
Nov 15, 2024	21.79	22.16	21.15	22.00	17.38	1.75%	91,672
Nov 14, 2024	22.00	22.77	21.21	21.62	17.08	-9.31%	90,071
Nov 13, 2024	24.60	25.19	23.80	23.84	18.83	-4.64%	67,916
Nov 12, 2024	25.33	26.30	25.00	25.00	19.75	-5.55%	79,452
Nov 11, 2024	26.00	26.99	24.72	26.47	20.91	-4.67%	117,586
Nov 8, 2024	28.69	28.93	27.19	27.77	21.94	-2.46%	82,630
Nov 7, 2024	26.04	28.62	25.71	28.47	22.49	7.58%	60,984
Nov 6, 2024	24.00	26.75	23.84	26.46	20.91	-15.81%	125,630
Nov 5, 2024	30.00	31.60	29.05	31.43	24.83	5.01%	93,965
Nov 4, 2024	29.07	31.78	27.57	29.93	23.65	-0.46%	70,255
Nov 1, 2024	31.58	32.60	29.85	30.07	23.75	-8.97%	107,983
Oct 31, 2024	34.00	34.94	31.15	33.03	26.10	-11.80%	129,381
Oct 30, 2024	39.80	42.70	36.50	37.45	29.59	-30.21%	201,280
Oct 29, 2024	52.93	54.04	52.00	53.66	42.39	2.33%	35,531
Oct 28, 2024	52.56	53.32	52.21	52.44	41.43	0.75%	37,119
Oct 25, 2024	51.00	52.66	51.00	52.05	41.12	2.54%	48,452
Oct 24, 2024	50.85	51.55	50.16	50.76	40.10	-7.75%	60,787
Oct 23, 2024	55.25	55.75	54.30	55.03	39.33	-1.17%	194,533
Oct 22, 2024	57.62	57.62	54.35	55.68	39.79	-2.89%	20,099
Oct 21, 2024	57.27	58.09	56.71	57.34	40.98	1.19%	38,657
Oct 18, 2024	56.87	58.21	56.59	56.66	40.49	-0.27%	6,618
Oct 17, 2024	59.20	59.20	56.50	56.81	40.60	-1.04%	5,817
Oct 16, 2024	57.54	58.35	56.61	57.41	41.03	1.80%	3,275
Oct 15, 2024	55.87	56.39	54.93	56.39	40.30	0.39%	3,323
Oct 14, 2024	56.56	57.63	55.21	56.17	40.14	-0.23%	8,551
Oct 11, 2024	54.83	56.30	54.66	56.30	40.24	2.99%	3,269
Oct 10, 2024	54.89	55.12	52.79	54.67	39.07	-0.90%	3,026
Oct 9, 2024	55.00	56.66	55.00	55.16	39.42	3.59%	9,450
Oct 8, 2024	56.78	56.78	52.36	53.25	38.05	-3.96%	5,283
Oct 7, 2024	49.61	55.75	49.61	55.44	39.62	12.53%	17,861
Oct 4, 2024	49.43	49.43	49.22	49.27	35.21	0.24%	6,474
Oct 3, 2024	49.47	49.47	49.15	49.15	35.12	-0.11%	724
Oct 2, 2024	48.00	49.20	48.00	49.20	35.16	2.19%	3,354
Oct 1, 2024	48.32	48.32	47.87	48.15	34.41	-1.63%	1,209
Sep 30, 2024	48.24	50.00	48.24	48.95	34.98	-0.29%	2,745
Sep 27, 2024	47.07	49.27	47.07	49.09	35.08	1.53%	8,297
Sep 26, 2024	54.92	55.12	45.70	48.35	34.55	-10.32%	29,854
Sep 25, 2024	54.84	55.05	53.89	53.91	38.53	-0.65%	6,159
Sep 24, 2024	54.49	54.49	53.38	54.27	38.78	0.44%	5,152
Sep 23, 2024	52.93	54.47	52.93	54.03	38.61	1.02%	4,936
Sep 20, 2024	51.75	53.48	51.52	53.48	38.22	4.75%	2,089
Sep 19, 2024	53.11	53.11	51.06	51.06	36.49	0.20%	3,119
Sep 18, 2024	52.07	52.47	50.95	50.95	36.41	0.13%	3,810
Sep 17, 2024	51.83	51.85	50.87	50.89	36.37	-1.42%	4,657
Sep 16, 2024	52.84	52.84	50.87	51.62	36.89	-0.37%	6,162
Sep 13, 2024	51.00	52.55	51.00	51.82	37.03	2.36%	5,006