smic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	86.00	89.50	84.30	89.15	-	4.64%	51,242,098
May 27, 2026	86.00	89.45	83.15	85.20	85.20	0.95%	192,709,600
May 26, 2026	91.80	93.00	84.10	84.40	84.40	5.70%	371,835,947
May 22, 2026	76.85	80.10	73.60	79.85	79.85	7.61%	212,610,900
May 21, 2026	78.00	79.40	73.50	74.20	74.20	-1.26%	179,007,600
May 20, 2026	68.05	77.45	67.60	75.15	75.15	9.71%	258,516,100
May 19, 2026	67.95	69.40	65.20	68.50	68.50	-0.29%	119,791,500
May 18, 2026	70.55	72.65	67.60	68.70	68.70	-3.44%	118,961,700
May 15, 2026	73.90	76.65	70.75	71.15	71.15	-0.49%	156,841,000
May 14, 2026	75.30	76.10	71.50	71.50	71.50	-3.57%	98,394,520
May 13, 2026	74.35	75.20	72.10	74.15	74.15	-3.20%	86,814,240
May 12, 2026	77.95	78.00	73.40	76.60	76.60	-	99,822,980
May 11, 2026	75.65	77.85	75.55	76.60	76.60	4.43%	110,370,100
May 8, 2026	74.85	75.30	72.50	73.35	73.35	-4.43%	106,496,400
May 7, 2026	76.55	79.40	74.35	76.75	76.75	2.54%	145,130,100
May 6, 2026	73.75	79.40	73.60	74.85	74.85	5.72%	216,090,200
May 5, 2026	71.30	71.90	70.10	70.80	70.80	-1.87%	17,343,650
May 4, 2026	72.00	74.65	72.00	72.15	72.15	1.76%	39,679,790
Apr 30, 2026	66.35	71.70	66.00	70.90	70.90	7.75%	168,177,400
Apr 29, 2026	65.65	66.25	64.10	65.80	65.80	-0.38%	65,251,960
Apr 28, 2026	68.70	68.90	65.30	66.05	66.05	-3.22%	95,445,460
Apr 27, 2026	67.20	69.95	66.55	68.25	68.25	6.14%	174,513,700
Apr 24, 2026	57.70	65.30	57.65	64.30	64.30	10.01%	197,782,700
Apr 23, 2026	59.90	60.45	57.70	58.45	58.45	-1.43%	53,658,690
Apr 22, 2026	59.60	60.15	58.45	59.30	59.30	-1.33%	59,394,930
Apr 21, 2026	60.30	60.40	59.30	60.10	60.10	0.50%	35,219,000
Apr 20, 2026	60.00	60.95	58.80	59.80	59.80	0.76%	56,745,500
Apr 17, 2026	60.00	60.45	58.65	59.35	59.35	-1.00%	43,292,970
Apr 16, 2026	59.30	60.15	58.75	59.95	59.95	1.10%	48,238,380
Apr 15, 2026	59.70	60.45	58.65	59.30	59.30	2.33%	68,304,300
Apr 14, 2026	58.90	58.90	57.15	57.95	57.95	1.40%	41,751,660
Apr 13, 2026	57.40	58.20	56.60	57.15	57.15	-1.89%	41,213,690
Apr 10, 2026	57.00	59.60	56.90	58.25	58.25	4.58%	104,483,000
Apr 9, 2026	55.65	57.00	54.50	55.70	55.70	-0.80%	51,135,450
Apr 8, 2026	54.80	57.15	53.95	56.15	56.15	10.10%	120,792,500
Apr 2, 2026	52.85	52.85	50.05	51.00	51.00	-3.50%	65,408,560
Apr 1, 2026	52.75	53.65	51.90	52.85	52.85	4.24%	62,707,380
Mar 31, 2026	50.80	52.90	50.00	50.70	50.70	-1.36%	49,238,680
Mar 30, 2026	50.50	51.70	49.32	51.40	51.40	-2.10%	79,858,920
Mar 27, 2026	52.10	53.45	51.80	52.50	52.50	-1.22%	55,576,930
Mar 26, 2026	56.00	56.10	52.90	53.15	53.15	-5.93%	67,639,020
Mar 25, 2026	55.60	57.70	55.60	56.50	56.50	2.36%	55,556,750
Mar 24, 2026	55.05	55.20	53.10	55.20	55.20	1.94%	62,381,770
Mar 23, 2026	55.00	55.95	52.80	54.15	54.15	-4.83%	107,629,300
Mar 20, 2026	59.75	60.45	56.30	56.90	56.90	-4.77%	86,432,960
Mar 19, 2026	60.50	61.10	59.25	59.75	59.75	-3.16%	68,178,940
Mar 18, 2026	62.30	62.70	61.10	61.70	61.70	-0.24%	38,618,450
Mar 17, 2026	63.15	63.35	61.10	61.85	61.85	-1.04%	44,776,120
Mar 16, 2026	61.85	64.15	60.50	62.50	62.50	0.48%	53,596,360
Mar 13, 2026	62.60	62.90	61.30	62.20	62.20	-1.43%	40,672,850