SMC Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	80.39	82.00	78.69	81.39	81.39	2.73%	35,976
Aug 14, 2026	78.60	79.36	78.60	79.23	79.23	-0.05%	5,424
Aug 13, 2026	79.12	79.42	78.27	79.27	79.27	0.52%	11,254
Aug 12, 2026	78.66	80.03	77.13	78.86	78.86	-0.81%	13,196
Aug 11, 2026	78.15	80.00	78.15	79.50	79.50	-0.18%	4,929
Aug 10, 2026	80.30	80.30	78.67	79.64	79.64	0.45%	64,364
Aug 7, 2026	81.58	81.58	78.23	79.28	79.28	-1.53%	5,571
Aug 6, 2026	80.13	81.09	79.76	80.51	80.51	2.50%	27,478
Aug 5, 2026	79.35	82.80	78.22	78.55	78.55	-1.08%	17,386
Aug 4, 2026	79.90	80.04	78.60	79.41	79.41	-0.99%	12,961
Aug 3, 2026	82.35	82.35	79.67	80.20	80.20	-0.46%	2,601
Jul 31, 2026	82.18	82.18	77.17	80.57	80.57	-1.14%	35,822
Jul 30, 2026	80.75	82.42	78.57	81.50	81.50	2.00%	26,548
Jul 29, 2026	80.76	81.03	78.52	79.90	79.90	0.45%	35,903
Jul 28, 2026	77.34	80.50	75.76	79.54	79.54	4.38%	46,672
Jul 27, 2026	75.50	79.46	75.37	76.20	76.20	0.94%	14,908
Jul 24, 2026	77.25	77.27	74.89	75.49	75.49	-3.03%	24,744
Jul 23, 2026	80.00	80.13	76.25	77.85	77.85	-2.28%	46,285
Jul 22, 2026	79.17	82.34	77.41	79.67	79.67	1.12%	23,719
Jul 21, 2026	81.31	81.45	78.26	78.79	78.79	-2.09%	9,947
Jul 20, 2026	80.62	83.71	79.74	80.47	80.47	-1.57%	41,993
Jul 17, 2026	80.93	82.33	79.07	81.75	81.75	0.26%	100,411
Jul 16, 2026	79.87	82.63	79.82	81.54	81.54	1.58%	62,341
Jul 15, 2026	80.64	80.71	78.99	80.27	80.27	0.93%	30,866
Jul 14, 2026	76.75	80.90	75.42	79.53	79.53	3.61%	152,884
Jul 13, 2026	74.61	77.63	74.00	76.76	76.76	2.37%	35,138
Jul 10, 2026	71.84	75.90	70.82	74.98	74.98	6.49%	44,776
Jul 9, 2026	70.62	70.74	68.82	70.41	70.41	2.19%	20,274
Jul 8, 2026	71.29	71.29	67.97	68.90	68.90	-2.85%	27,661
Jul 7, 2026	72.09	72.09	70.17	70.92	70.92	-0.27%	15,295
Jul 6, 2026	69.65	71.60	68.88	71.11	71.11	2.20%	9,949
Jul 3, 2026	71.10	71.19	69.23	69.58	69.58	-1.86%	6,690
Jul 2, 2026	70.83	72.15	70.00	70.90	70.90	0.25%	12,281
Jul 1, 2026	70.45	72.00	70.44	70.72	70.72	0.64%	4,343
Jun 30, 2026	71.00	71.00	69.63	70.27	70.27	-0.85%	20,585
Jun 29, 2026	71.89	71.89	69.74	70.87	70.87	-2.00%	19,855
Jun 25, 2026	72.81	74.09	71.05	72.32	72.32	-1.18%	16,711
Jun 24, 2026	73.56	73.69	72.60	73.18	73.18	-0.49%	12,979
Jun 23, 2026	74.50	74.50	72.70	73.54	73.54	-0.55%	8,195
Jun 22, 2026	72.20	74.91	69.48	73.95	73.95	2.42%	47,710
Jun 19, 2026	73.80	73.80	70.82	72.20	72.20	-0.36%	7,341
Jun 18, 2026	73.47	73.49	71.30	72.46	72.46	-0.69%	15,897
Jun 17, 2026	73.00	73.26	72.10	72.96	72.96	0.70%	18,059
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