BVMF:SMAC11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.00	58.47	57.59	58.47	58.47	0.67%	12,247
Sep 21, 2026	57.53	58.83	57.53	58.08	58.08	1.41%	3,075
Sep 18, 2026	57.15	57.27	56.16	57.27	57.27	0.21%	10,913
Sep 17, 2026	58.00	58.00	56.61	57.15	57.15	-0.70%	31,819
Sep 16, 2026	56.96	57.83	56.79	57.55	57.55	0.35%	9,325
Sep 15, 2026	57.70	57.70	57.02	57.35	57.35	0.21%	17,381
Sep 14, 2026	56.96	57.27	56.64	57.23	57.23	-0.81%	5,776
Sep 11, 2026	57.51	58.43	57.41	57.70	57.70	-1.30%	31,475
Sep 10, 2026	57.55	58.46	56.48	58.46	58.46	2.33%	29,267
Sep 9, 2026	58.11	58.11	57.13	57.13	57.13	-1.69%	6,579
Sep 8, 2026	58.50	58.72	58.11	58.11	58.11	0.87%	2,564
Sep 4, 2026	57.65	58.99	57.16	57.61	57.61	-0.07%	19,412
Sep 3, 2026	57.95	58.68	57.65	57.65	57.65	-0.31%	14,063
Sep 2, 2026	57.37	58.19	57.37	57.83	57.83	3.25%	18,231
Sep 1, 2026	55.36	56.40	55.36	56.01	56.01	1.03%	4,956
Aug 31, 2026	54.95	55.45	54.95	55.44	55.44	1.33%	10,041
Aug 28, 2026	55.00	55.00	53.93	54.71	54.71	-0.33%	37,504
Aug 27, 2026	54.50	54.89	53.93	54.89	54.89	0.72%	6,104
Aug 26, 2026	55.21	55.21	54.50	54.50	54.50	-0.89%	106,939
Aug 25, 2026	52.91	54.99	52.91	54.99	54.99	3.17%	31,384
Aug 24, 2026	52.60	53.92	52.60	53.30	53.30	-0.19%	821
Aug 21, 2026	51.97	53.40	51.97	53.40	53.40	2.99%	65,194
Aug 20, 2026	51.89	52.18	51.56	51.85	51.85	-0.10%	12,257
Aug 19, 2026	51.72	52.63	51.72	51.90	51.90	0.93%	10,387
Aug 18, 2026	52.28	52.32	51.42	51.42	51.42	-1.59%	1,955
Aug 17, 2026	51.87	52.25	51.87	52.25	52.25	-0.10%	2,779
Aug 14, 2026	52.22	52.30	51.37	52.30	52.30	0.15%	1,605
Aug 13, 2026	52.60	52.90	51.80	52.22	52.22	-0.76%	161,428
Aug 12, 2026	52.36	52.87	52.29	52.62	52.62	0.52%	48,737
Aug 11, 2026	53.88	54.04	52.35	52.35	52.35	-3.45%	50,968
Aug 10, 2026	54.35	54.45	53.99	54.22	54.22	-0.79%	100,521
Aug 7, 2026	54.80	55.28	54.36	54.65	54.65	-1.18%	5,778
Aug 6, 2026	56.75	56.75	55.17	55.30	55.30	-1.85%	93,466
Aug 5, 2026	56.60	56.90	54.88	56.34	56.34	0.04%	102,420
Aug 4, 2026	57.63	57.63	56.08	56.32	56.32	-0.05%	68,941
Aug 3, 2026	56.33	56.46	55.57	56.35	56.35	0.04%	128,605
Jul 31, 2026	56.13	56.33	55.94	56.33	56.33	0.02%	9,033
Jul 30, 2026	55.50	56.32	55.50	56.32	56.32	3.21%	927
Jul 29, 2026	56.07	56.07	54.57	54.57	54.57	-2.19%	11,602
Jul 28, 2026	55.90	56.95	55.79	55.79	55.79	0.50%	1,529
Jul 27, 2026	54.87	55.69	54.87	55.51	55.51	1.95%	2,420
Jul 24, 2026	54.41	54.99	54.41	54.45	54.45	-1.04%	3,106
Jul 23, 2026	55.49	55.91	55.02	55.02	55.02	0.16%	22,404
Jul 22, 2026	55.17	56.24	54.93	54.93	54.93	-	16,055
Jul 21, 2026	55.35	55.57	54.93	54.93	54.93	-1.21%	275,238
Jul 20, 2026	55.59	56.18	55.59	55.60	55.60	-0.54%	365
Jul 17, 2026	56.32	56.58	55.90	55.90	55.90	-0.75%	285,542
Jul 16, 2026	56.62	56.92	56.32	56.32	56.32	-1.45%	37,405
Jul 15, 2026	57.30	57.39	57.15	57.15	57.15	-0.63%	21,459
Jul 14, 2026	57.15	57.51	57.15	57.51	57.51	0.63%	358