SMC Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	73.00	73.91	71.71	72.45	72.45	-1.01%	30,022
Jun 15, 2026	72.52	73.73	70.40	73.19	73.19	2.52%	51,715
Jun 12, 2026	73.00	73.55	71.43	71.99	71.39	1.18%	58,282
Jun 11, 2026	68.70	73.52	66.37	71.15	70.56	4.94%	73,757
Jun 10, 2026	67.17	69.99	66.00	67.80	67.23	2.96%	33,554
Jun 9, 2026	65.94	67.92	64.50	65.85	65.30	1.51%	80,110
Jun 8, 2026	59.88	65.84	59.08	64.87	64.33	8.35%	73,133
Jun 5, 2026	60.00	60.75	58.50	59.87	59.37	1.10%	21,952
Jun 4, 2026	60.00	60.00	59.15	59.22	58.73	-1.42%	8,642
Jun 3, 2026	61.41	61.42	58.50	60.07	59.57	-0.23%	25,567
Jun 2, 2026	58.00	60.57	58.00	60.21	59.71	1.19%	14,435
Jun 1, 2026	61.53	61.62	59.23	59.50	59.00	-3.14%	8,064
May 29, 2026	61.50	62.10	61.12	61.43	60.92	-0.10%	3,043
May 27, 2026	62.05	63.00	60.86	61.49	60.98	-0.66%	14,646
May 26, 2026	67.00	67.00	61.90	61.90	61.38	-0.31%	10,516
May 25, 2026	63.19	63.62	62.00	62.09	61.57	-0.74%	2,989
May 22, 2026	62.50	62.85	62.25	62.55	62.03	-0.24%	5,434
May 21, 2026	64.46	64.46	62.50	62.70	62.18	-0.41%	1,198
May 20, 2026	63.15	63.61	62.51	62.96	62.44	0.58%	2,087
May 19, 2026	63.28	64.35	62.51	62.60	62.08	-0.38%	4,344
May 18, 2026	64.98	64.98	62.27	62.84	62.32	-3.20%	8,573
May 15, 2026	63.99	65.36	61.64	64.92	64.38	3.13%	12,020
May 14, 2026	62.86	62.97	61.92	62.95	62.43	1.39%	2,360
May 13, 2026	61.82	63.10	60.88	62.09	61.57	2.07%	6,592
May 12, 2026	63.13	64.55	60.58	60.83	60.32	-5.28%	21,619
May 11, 2026	64.62	65.36	64.00	64.22	63.68	-2.40%	19,489
May 8, 2026	66.46	67.00	64.43	65.80	65.25	-1.54%	12,972
May 7, 2026	65.62	69.57	65.62	66.83	66.27	0.62%	31,587
May 6, 2026	65.75	66.57	64.75	66.42	65.87	1.40%	21,354
May 5, 2026	66.21	66.21	64.10	65.50	64.95	-2.41%	20,775
May 4, 2026	68.90	68.90	65.34	67.12	66.56	-0.99%	22,796
Apr 30, 2026	67.98	68.19	65.85	67.79	67.23	-0.13%	3,406
Apr 29, 2026	65.90	69.98	65.72	67.88	67.31	2.94%	15,776
Apr 28, 2026	66.26	66.51	65.53	65.94	65.39	-0.33%	7,813
Apr 27, 2026	66.89	66.89	65.43	66.16	65.61	0.49%	19,595
Apr 24, 2026	65.29	66.02	64.51	65.84	65.29	0.50%	10,679
Apr 23, 2026	65.00	65.98	63.80	65.51	64.96	1.00%	7,112
Apr 22, 2026	64.16	65.26	64.01	64.86	64.32	-0.26%	11,618
Apr 21, 2026	65.12	65.85	63.78	65.03	64.49	1.86%	3,951
Apr 20, 2026	66.66	66.66	63.50	63.84	63.31	-2.83%	28,075
Apr 17, 2026	64.10	66.14	63.52	65.70	65.15	2.96%	49,099
Apr 16, 2026	64.07	64.82	63.25	63.81	63.28	-0.06%	12,407
Apr 15, 2026	63.98	64.55	63.63	63.85	63.32	3.18%	14,038
Apr 13, 2026	62.00	63.04	60.33	61.88	61.36	-1.53%	4,182
Apr 10, 2026	63.56	64.05	62.27	62.84	62.32	1.06%	10,955
Apr 9, 2026	63.88	64.01	62.00	62.18	61.66	-1.60%	14,221
Apr 8, 2026	62.60	63.63	61.01	63.19	62.66	5.70%	56,619
Apr 7, 2026	62.42	62.42	59.02	59.78	59.28	-3.88%	21,233
Apr 6, 2026	62.08	62.35	60.37	62.19	61.67	1.77%	21,236
Apr 2, 2026	58.90	63.39	57.00	61.11	60.60	2.22%	48,891