SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.42	41.83	36.00	36.28	-	-15.73%	114,746
Feb 5, 2026	38.06	46.12	37.33	43.05	43.05	17.66%	499,613
Feb 4, 2026	39.50	43.48	32.63	36.59	36.59	-27.83%	1,369,353
Feb 3, 2026	49.63	53.80	49.05	50.70	50.70	0.21%	158,115
Feb 2, 2026	53.51	53.51	46.35	50.59	50.59	-3.96%	85,209
Jan 30, 2026	50.08	53.35	48.68	52.68	52.68	6.70%	45,789
Jan 29, 2026	48.22	51.91	47.97	49.38	49.37	6.98%	35,257
Jan 28, 2026	45.47	46.96	42.97	46.15	46.15	-0.75%	134,893
Jan 27, 2026	47.67	50.00	46.19	46.50	46.50	-2.26%	90,420
Jan 26, 2026	45.75	47.80	45.71	47.58	47.58	5.96%	52,443
Jan 23, 2026	40.47	45.95	40.00	44.90	44.90	4.54%	81,551
Jan 22, 2026	41.85	43.25	40.33	42.95	42.95	-1.91%	147,582
Jan 21, 2026	44.79	47.41	42.57	43.79	43.79	-4.81%	140,187
Jan 20, 2026	46.46	49.22	45.50	46.00	46.00	7.60%	157,750
Jan 16, 2026	53.72	53.72	41.61	42.75	42.75	-22.51%	653,725
Jan 15, 2026	58.06	58.69	53.38	55.17	55.17	-8.17%	115,248
Jan 14, 2026	60.30	62.08	58.08	60.08	60.08	2.21%	64,432
Jan 13, 2026	54.50	61.57	54.50	58.78	58.78	9.96%	59,088
Jan 12, 2026	53.86	54.65	52.24	53.45	53.45	0.06%	41,256
Jan 9, 2026	53.77	55.27	50.48	53.42	53.42	-2.06%	35,721
Jan 8, 2026	54.26	54.90	54.26	54.54	54.54	1.14%	2,951
Jan 7, 2026	51.62	54.67	51.51	53.93	53.93	2.70%	30,671
Jan 6, 2026	52.10	56.34	52.10	52.51	52.51	-3.18%	95,919
Jan 5, 2026	49.06	54.33	47.77	54.24	54.24	6.01%	115,144
Jan 2, 2026	54.86	54.86	49.80	51.16	51.16	-12.04%	110,308
Dec 31, 2025	56.43	59.08	55.87	58.16	58.16	2.59%	76,221
Dec 30, 2025	54.29	56.73	54.22	56.69	56.69	0.55%	40,452
Dec 29, 2025	56.52	56.91	52.99	56.38	55.20	3.87%	95,593
Dec 26, 2025	54.38	55.96	53.76	54.28	53.15	-1.12%	28,714
Dec 24, 2025	54.46	55.50	54.04	54.90	53.75	1.36%	24,198
Dec 23, 2025	54.04	55.72	53.21	54.16	53.03	1.78%	71,535
Dec 22, 2025	52.00	53.76	51.26	53.22	52.10	0.24%	75,826
Dec 19, 2025	59.01	59.36	52.79	53.09	51.97	-12.14%	118,175
Dec 18, 2025	55.13	60.81	54.39	60.42	59.15	3.37%	69,656
Dec 17, 2025	52.94	58.54	51.63	58.45	57.23	11.25%	75,166
Dec 16, 2025	53.77	54.72	51.92	52.54	51.44	-2.07%	44,392
Dec 15, 2025	49.04	53.88	49.04	53.65	52.53	6.09%	47,304
Dec 12, 2025	46.59	50.76	44.59	50.57	49.51	9.18%	121,682
Dec 11, 2025	45.87	49.00	45.87	46.32	45.35	4.96%	46,619
Dec 10, 2025	44.07	45.75	42.42	44.13	43.21	0.48%	53,351
Dec 9, 2025	42.65	44.91	42.65	43.92	43.00	2.04%	40,215
Dec 8, 2025	43.92	44.76	41.84	43.04	42.14	-4.10%	451,144
Dec 5, 2025	47.12	48.28	44.68	44.88	43.94	-2.77%	385,242
Dec 4, 2025	48.32	49.44	45.72	46.16	45.19	-3.67%	355,278
Dec 3, 2025	49.84	50.88	47.84	47.92	46.92	-4.47%	247,759
Dec 2, 2025	48.24	50.24	46.08	50.16	49.11	2.79%	400,411
Dec 1, 2025	49.20	51.12	47.32	48.80	47.78	2.18%	358,713
Nov 28, 2025	49.36	50.68	47.68	47.76	46.76	-6.43%	191,527
Nov 26, 2025	49.84	52.08	49.04	51.04	49.97	-2.00%	264,645
Nov 25, 2025	53.08	56.00	51.68	52.08	50.99	5.68%	359,512