SMC Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	79.50	85.20	79.50	84.91	84.91	4.80%	90,682
Sep 4, 2026	79.60	81.81	78.96	81.02	81.02	2.44%	48,010
Sep 3, 2026	80.02	80.08	79.00	79.09	79.09	-0.45%	6,497
Sep 2, 2026	80.70	80.70	78.88	79.45	79.45	0.05%	2,842
Sep 1, 2026	82.83	82.83	79.00	79.41	79.41	0.19%	9,679
Aug 31, 2026	79.14	81.00	78.31	79.26	79.26	-0.80%	12,849
Aug 28, 2026	79.05	80.00	77.88	79.90	79.90	1.60%	5,134
Aug 27, 2026	80.62	81.00	78.10	78.64	78.64	-0.51%	21,987
Aug 26, 2026	78.49	79.49	78.49	79.04	79.04	-	2,150
Aug 25, 2026	78.99	82.45	78.50	79.04	79.04	-1.22%	5,862
Aug 24, 2026	81.00	82.38	79.31	80.02	80.02	-1.14%	9,478
Aug 21, 2026	80.61	82.65	80.54	80.94	80.94	-0.10%	14,330
Aug 20, 2026	81.89	83.54	80.22	81.02	81.02	-0.42%	20,276
Aug 19, 2026	80.83	81.50	80.22	81.36	81.36	0.84%	8,413
Aug 18, 2026	79.52	81.10	79.52	80.68	80.68	-0.87%	16,856
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