smic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	47.00	47.44	45.04	45.34	45.34	-1.26%	47,937,196
Oct 26, 2026	47.40	47.40	44.84	45.92	45.92	-2.42%	65,158,773
Oct 23, 2026	45.80	47.68	44.10	47.06	47.06	0.47%	120,704,540
Oct 22, 2026	49.98	50.05	46.64	46.84	46.84	-6.24%	101,152,670
Oct 21, 2026	52.00	52.30	49.82	49.96	49.96	-2.42%	50,720,548
Oct 20, 2026	51.00	52.85	50.60	51.20	51.20	-2.29%	57,860,260
Oct 16, 2026	52.85	53.15	51.80	52.40	52.40	0.48%	34,388,350
Oct 15, 2026	52.50	52.90	51.05	52.15	52.15	-3.96%	87,882,500
Oct 14, 2026	55.40	56.30	53.75	54.30	54.30	-2.25%	53,012,425
Oct 13, 2026	55.15	56.00	53.60	55.55	55.55	-1.16%	64,669,720
Oct 12, 2026	57.70	57.70	55.60	56.20	56.20	-2.52%	43,193,040
Oct 9, 2026	56.30	58.15	55.20	57.65	57.65	1.50%	63,468,560
Oct 8, 2026	60.40	60.85	56.60	56.80	56.80	-6.73%	77,622,260
Oct 7, 2026	61.55	61.55	60.30	60.90	60.90	-1.06%	8,372,511
Oct 6, 2026	61.90	62.35	61.30	61.55	61.55	0.41%	5,648,342
Oct 5, 2026	60.25	62.15	59.65	61.30	61.30	1.74%	16,698,170
Oct 2, 2026	60.30	60.65	59.35	60.25	60.25	-0.66%	15,858,457
Sep 30, 2026	61.00	61.60	59.05	60.65	60.65	-0.66%	55,132,048
Sep 29, 2026	61.00	61.40	60.00	61.05	61.05	-	42,915,525
Sep 28, 2026	63.25	63.70	60.75	61.05	61.05	-3.63%	54,437,100
Sep 25, 2026	63.70	63.70	62.35	63.35	63.35	-0.71%	10,856,414
Sep 24, 2026	63.55	63.80	62.50	63.80	63.80	-	30,909,076
Sep 23, 2026	64.85	64.85	63.60	63.80	63.80	-0.78%	24,588,370
Sep 22, 2026	67.00	67.30	63.80	64.30	64.30	-1.98%	53,930,890
Sep 21, 2026	65.05	66.60	64.50	65.60	65.60	0.69%	36,861,516
Sep 18, 2026	63.95	65.50	62.75	65.15	65.15	4.41%	72,927,685
Sep 17, 2026	62.75	63.60	61.55	62.40	62.40	-1.96%	33,287,998
Sep 16, 2026	61.45	63.95	60.75	63.65	63.65	4.77%	57,375,226
Sep 15, 2026	61.30	62.85	60.55	60.75	60.75	-0.90%	37,725,627
Sep 14, 2026	61.95	62.30	60.95	61.30	61.30	-2.93%	49,639,101
Sep 11, 2026	62.60	63.50	61.50	63.15	63.15	-0.47%	42,953,970
Sep 10, 2026	64.30	64.70	63.00	63.45	63.45	-2.38%	54,397,287
Sep 9, 2026	65.95	66.45	64.60	65.00	65.00	-0.54%	40,250,604
Sep 8, 2026	68.15	68.45	64.95	65.35	65.35	-4.32%	74,893,984
Sep 7, 2026	67.85	69.30	67.45	68.30	68.30	1.64%	56,877,350
Sep 4, 2026	69.00	69.30	66.00	67.20	67.20	-1.25%	84,932,760
Sep 3, 2026	69.00	69.20	67.10	68.05	68.05	-0.29%	31,739,622
Sep 2, 2026	68.05	68.65	66.75	68.25	68.25	-0.87%	37,991,610
Sep 1, 2026	69.90	70.65	68.55	68.85	68.85	-2.69%	29,611,213
Aug 31, 2026	69.00	71.35	67.75	70.75	70.75	0.86%	42,704,651
Aug 28, 2026	71.60	72.90	69.85	70.15	70.15	-1.61%	38,194,303
Aug 27, 2026	71.00	72.25	70.30	71.30	71.30	2.30%	45,895,527
Aug 26, 2026	68.15	71.50	68.15	69.70	69.70	2.73%	67,433,794
Aug 25, 2026	66.75	68.20	65.55	67.85	67.85	1.65%	59,743,673
Aug 24, 2026	72.45	72.45	66.30	66.75	66.75	-7.93%	127,672,431
Aug 21, 2026	72.20	73.90	71.65	72.50	72.50	0.55%	38,617,310
Aug 20, 2026	73.70	74.50	71.50	72.10	72.10	-1.23%	57,616,920
Aug 19, 2026	73.50	74.90	70.25	73.00	73.00	-3.76%	139,632,600
Aug 18, 2026	75.30	77.75	73.60	75.85	75.85	0.93%	111,652,600
Aug 17, 2026	71.30	76.60	71.20	75.15	75.15	6.14%	137,337,100