SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	25.80	27.44	25.80	27.11	27.11	-1.17%	113,376
Apr 16, 2026	29.27	30.95	26.60	27.43	27.43	-7.89%	409,506
Apr 15, 2026	28.47	30.35	28.29	29.78	29.78	-0.52%	204,103
Apr 14, 2026	30.33	31.50	28.44	29.94	29.94	-9.32%	283,326
Apr 13, 2026	35.65	37.20	33.00	33.01	33.01	-6.30%	196,284
Apr 10, 2026	40.80	40.80	34.31	35.23	35.23	-17.16%	384,974
Apr 9, 2026	42.12	43.00	40.20	42.53	42.53	0.40%	94,699
Apr 8, 2026	39.93	43.98	39.00	42.36	42.36	-5.66%	108,526
Apr 7, 2026	48.00	48.80	44.90	44.90	44.90	-5.19%	108,141
Apr 6, 2026	43.60	47.80	42.60	47.36	47.36	8.10%	77,920
Apr 2, 2026	48.79	48.79	42.85	43.81	43.81	-5.55%	229,478
Apr 1, 2026	44.83	47.02	43.06	46.39	46.39	1.12%	197,784
Mar 31, 2026	52.05	52.62	45.38	45.87	45.87	-15.83%	197,799
Mar 30, 2026	49.20	56.00	48.93	54.50	54.50	8.35%	207,213
Mar 27, 2026	48.93	52.85	48.93	50.30	50.30	2.09%	327,160
Mar 26, 2026	45.40	50.46	43.79	49.27	49.27	14.63%	695,764
Mar 25, 2026	49.25	49.49	42.13	42.98	42.98	-16.07%	851,477
Mar 24, 2026	56.26	57.38	49.52	51.21	51.21	-5.83%	764,312
Mar 23, 2026	62.09	66.70	51.25	54.38	54.38	-10.50%	2,034,456
Mar 20, 2026	56.20	61.17	54.75	60.76	60.76	65.05%	2,064,318
Mar 19, 2026	38.19	39.00	36.48	36.81	36.81	-1.98%	64,320
Mar 18, 2026	36.00	37.76	34.86	37.56	37.56	7.09%	51,085
Mar 17, 2026	33.19	35.11	32.35	35.07	35.07	2.26%	122,221
Mar 16, 2026	35.06	36.36	33.19	34.29	34.29	-7.64%	90,370
Mar 13, 2026	36.94	38.30	35.97	37.13	37.13	1.48%	23,098
Mar 12, 2026	34.86	36.74	34.82	36.59	36.59	5.10%	46,952
Mar 11, 2026	33.20	35.16	32.08	34.81	34.81	-0.14%	177,704
Mar 10, 2026	34.75	35.14	33.58	34.86	34.86	1.16%	106,486
Mar 9, 2026	37.40	39.29	34.22	34.46	34.46	-3.90%	100,833
Mar 6, 2026	35.72	36.20	33.76	35.86	35.86	5.28%	126,652
Mar 5, 2026	33.79	35.52	31.55	34.06	34.06	2.13%	284,449
Mar 4, 2026	37.59	37.62	32.61	33.35	33.35	-12.62%	239,297
Mar 3, 2026	37.97	40.34	36.69	38.17	38.17	7.04%	151,514
Mar 2, 2026	38.01	38.06	35.34	35.66	35.66	3.12%	188,814
Feb 27, 2026	35.71	36.53	33.08	34.58	34.58	-0.26%	143,336
Feb 26, 2026	32.50	36.60	32.48	34.67	34.67	7.36%	214,690
Feb 25, 2026	37.01	37.01	31.65	32.30	32.30	-15.63%	350,963
Feb 24, 2026	38.24	40.34	37.68	38.28	38.28	-2.78%	104,690
Feb 23, 2026	36.94	39.86	36.38	39.37	39.37	10.42%	138,251
Feb 20, 2026	37.59	37.60	34.52	35.66	35.66	-2.35%	322,194
Feb 19, 2026	39.02	39.56	36.19	36.51	36.51	-16.36%	292,348
Feb 18, 2026	43.17	44.50	41.49	43.66	43.66	2.87%	50,901
Feb 17, 2026	42.34	43.62	40.69	42.44	42.44	2.92%	43,806
Feb 13, 2026	41.27	41.80	39.50	41.24	41.24	-0.42%	90,740
Feb 12, 2026	37.40	41.41	37.25	41.41	41.41	9.60%	147,866
Feb 11, 2026	34.49	38.56	34.16	37.78	37.78	7.56%	244,866
Feb 10, 2026	34.00	35.62	32.96	35.13	35.13	1.27%	198,444
Feb 9, 2026	35.13	36.30	34.00	34.69	34.69	4.85%	170,370
Feb 6, 2026	40.42	41.83	32.10	33.08	33.08	-23.16%	331,951
Feb 5, 2026	38.06	46.12	37.33	43.05	43.05	17.66%	505,391