SMCP S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	5.70	5.71	5.51	5.65	5.65	-1.74%	179,221
Mar 12, 2026	5.98	5.98	5.70	5.75	5.75	-3.85%	155,932
Mar 11, 2026	5.88	6.04	5.81	5.98	5.98	-0.17%	75,063
Mar 10, 2026	6.10	6.14	5.93	5.99	5.99	1.53%	68,163
Mar 9, 2026	5.72	5.90	5.69	5.90	5.90	-0.51%	122,999
Mar 6, 2026	6.04	6.08	5.88	5.93	5.93	-1.66%	103,822
Mar 5, 2026	6.16	6.37	5.98	6.03	6.03	-3.37%	138,193
Mar 4, 2026	6.12	6.33	6.01	6.24	6.24	1.96%	83,425
Mar 3, 2026	6.45	6.53	6.12	6.12	6.12	-6.28%	134,515
Mar 2, 2026	6.50	6.70	6.33	6.53	6.53	-4.81%	275,466
Feb 27, 2026	6.90	7.15	6.66	6.86	6.86	3.63%	562,954
Feb 26, 2026	6.36	6.73	6.22	6.62	6.62	4.25%	214,562
Feb 25, 2026	6.31	6.41	6.22	6.35	6.35	0.63%	146,863
Feb 24, 2026	6.25	6.35	6.21	6.31	6.31	0.80%	64,536
Feb 23, 2026	6.19	6.36	6.11	6.26	6.26	1.13%	95,989
Feb 20, 2026	6.18	6.23	6.11	6.19	6.19	-0.32%	69,465
Feb 19, 2026	6.21	6.33	6.18	6.21	6.21	-0.80%	69,246
Feb 18, 2026	6.22	6.29	6.14	6.26	6.26	0.81%	87,681
Feb 17, 2026	6.25	6.25	6.07	6.21	6.21	-0.16%	65,192
Feb 16, 2026	6.34	6.40	6.20	6.22	6.22	-1.89%	51,001
Feb 13, 2026	6.46	6.46	6.33	6.34	6.34	-1.86%	57,449
Feb 12, 2026	6.42	6.56	6.32	6.46	6.46	2.22%	86,611
Feb 11, 2026	6.51	6.55	6.32	6.32	6.32	-2.92%	58,050
Feb 10, 2026	6.30	6.57	6.30	6.51	6.51	3.50%	118,304
Feb 9, 2026	6.27	6.39	6.26	6.29	6.29	-0.16%	114,313
Feb 6, 2026	6.12	6.30	6.00	6.30	6.30	2.94%	72,144
Feb 5, 2026	6.08	6.23	6.01	6.12	6.12	0.66%	96,985
Feb 4, 2026	6.04	6.12	6.00	6.08	6.08	0.66%	55,831
Feb 3, 2026	6.13	6.15	6.04	6.04	6.04	-1.15%	68,847
Feb 2, 2026	6.08	6.12	5.99	6.11	6.11	-0.49%	68,334
Jan 30, 2026	6.01	6.15	6.01	6.14	6.14	2.16%	69,256
Jan 29, 2026	6.05	6.08	6.01	6.01	6.01	-0.66%	66,257
Jan 28, 2026	6.04	6.10	6.02	6.05	6.05	-0.49%	71,395
Jan 27, 2026	6.04	6.10	6.01	6.08	6.08	0.50%	77,225
Jan 26, 2026	6.15	6.18	6.04	6.05	6.05	-1.63%	58,922
Jan 23, 2026	6.19	6.21	6.10	6.15	6.15	-1.60%	68,166
Jan 22, 2026	6.22	6.30	6.19	6.25	6.25	1.46%	48,961
Jan 21, 2026	6.06	6.16	6.03	6.16	6.16	1.15%	51,484
Jan 20, 2026	6.14	6.16	5.94	6.09	6.09	-0.81%	141,530
Jan 19, 2026	6.11	6.23	6.08	6.14	6.14	-0.97%	72,582
Jan 16, 2026	6.28	6.31	6.18	6.20	6.20	-1.59%	63,066
Jan 15, 2026	6.45	6.45	6.30	6.30	6.30	-2.33%	92,919
Jan 14, 2026	6.34	6.47	6.29	6.45	6.45	1.74%	78,352
Jan 13, 2026	6.32	6.40	6.29	6.34	6.34	0.32%	43,804
Jan 12, 2026	6.43	6.43	6.22	6.32	6.32	-2.47%	66,376
Jan 9, 2026	6.52	6.57	6.39	6.48	6.48	-0.31%	52,334
Jan 8, 2026	6.32	6.50	6.29	6.50	6.50	2.85%	112,952
Jan 7, 2026	6.23	6.35	6.15	6.32	6.32	1.77%	115,176
Jan 6, 2026	6.20	6.23	6.08	6.21	6.21	0.16%	99,882
Jan 5, 2026	6.21	6.30	6.14	6.20	6.20	0.81%	151,792