SMC Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	92.86	97.59	92.86	95.74	95.74	1.29%	40,393
Nov 8, 2026	93.73	94.99	93.25	94.52	94.52	0.69%	8,968
Nov 6, 2026	94.00	94.50	92.60	93.87	93.87	0.57%	12,219
Nov 5, 2026	94.10	95.00	91.30	93.34	93.34	0.39%	46,697
Nov 4, 2026	90.29	93.99	90.00	92.98	92.98	2.48%	29,256
Nov 3, 2026	92.69	95.34	89.50	90.73	90.73	-2.11%	47,754
Nov 2, 2026	91.51	93.50	91.10	92.69	92.69	2.22%	55,277
Oct 30, 2026	92.44	93.00	90.00	90.68	90.68	-2.33%	49,215
Oct 29, 2026	90.60	94.13	90.60	92.84	92.84	2.86%	112,778
Oct 28, 2026	94.14	94.14	89.00	90.26	90.26	-1.81%	108,034
Oct 27, 2026	94.16	101.00	91.10	91.92	91.92	-2.57%	194,639
Oct 26, 2026	97.12	103.00	92.51	94.34	94.34	-1.31%	192,987
Oct 23, 2026	101.02	101.70	95.07	95.59	95.59	-6.26%	126,357
Oct 22, 2026	101.05	104.04	99.50	101.97	101.97	-1.98%	59,300
Oct 21, 2026	106.52	108.47	102.15	104.03	104.03	-3.42%	94,544
Oct 19, 2026	111.20	112.43	106.49	107.71	107.71	-1.98%	110,114
Oct 16, 2026	110.86	116.19	108.21	109.89	109.89	1.71%	304,477
Oct 15, 2026	115.41	119.40	107.46	108.04	108.04	-5.95%	271,678
Oct 14, 2026	117.48	122.30	114.50	114.88	114.88	-2.04%	245,903
Oct 13, 2026	114.27	119.86	111.21	117.27	117.27	2.73%	380,247
Oct 12, 2026	116.65	122.72	112.56	114.15	114.15	-1.69%	1,048,450
Oct 9, 2026	107.94	124.15	107.00	116.11	116.11	7.79%	2,354,500
Oct 8, 2026	110.99	110.99	106.32	107.72	107.72	-2.25%	109,261
Oct 7, 2026	112.70	114.32	109.40	110.20	110.20	-0.44%	741,572
Oct 6, 2026	117.00	120.08	107.62	110.69	110.69	-3.38%	1,618,517
Oct 5, 2026	99.95	118.80	96.47	114.56	114.56	15.62%	3,012,104
Oct 1, 2026	94.70	102.62	93.64	99.08	99.08	4.75%	481,531
Sep 30, 2026	93.10	96.10	91.02	94.59	94.59	2.40%	251,964
Sep 29, 2026	97.19	106.25	89.47	92.37	92.37	-4.95%	934,386
Sep 28, 2026	85.02	100.86	85.02	97.18	97.18	13.45%	622,257
Sep 25, 2026	84.85	86.48	83.63	85.66	85.66	0.54%	20,878
Sep 24, 2026	86.26	87.12	83.51	85.20	85.20	-2.30%	44,154
Sep 23, 2026	81.00	89.55	80.99	87.21	87.21	5.52%	115,642
Sep 22, 2026	81.83	82.79	80.75	82.65	82.65	1.57%	9,863
Sep 21, 2026	81.63	82.47	80.50	81.37	81.37	0.54%	17,422
Sep 18, 2026	82.16	86.00	80.57	80.93	80.93	-2.38%	55,330
Sep 17, 2026	80.00	83.46	80.00	82.90	82.90	2.83%	30,906
Sep 16, 2026	82.79	82.79	78.97	80.62	80.62	-1.15%	28,486
Sep 15, 2026	85.53	87.00	81.03	81.56	81.56	-5.46%	96,460
Sep 11, 2026	84.60	87.49	84.47	86.27	86.27	1.00%	185,644
Sep 10, 2026	83.56	94.90	82.52	85.42	85.42	1.85%	1,181,062
Sep 9, 2026	84.76	85.56	83.18	83.87	83.87	-1.53%	10,717
Sep 8, 2026	86.05	86.55	83.45	85.17	85.17	0.31%	108,986
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