SMC Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.27	0.29	0.27	0.27	0.27	-5.36%	1,610,000
Nov 5, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	1,890,000
Nov 4, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	2,660,000
Nov 3, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	5,630,000
Nov 2, 2026	0.29	0.29	0.26	0.27	0.27	-8.47%	5,622,000
Oct 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,640,000
Oct 29, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	1,280,000
Oct 28, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	3,770,000
Oct 27, 2026	0.31	0.33	0.29	0.31	0.31	3.33%	4,140,000
Oct 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	750,000
Oct 23, 2026	0.31	0.32	0.29	0.31	0.31	-	3,370,000
Oct 22, 2026	0.33	0.34	0.29	0.31	0.31	-10.29%	7,710,000
Oct 21, 2026	0.35	0.36	0.33	0.34	0.34	-	3,480,000
Oct 20, 2026	0.37	0.37	0.33	0.34	0.34	-10.53%	5,600,000
Oct 16, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	3,250,000
Oct 15, 2026	0.39	0.40	0.36	0.40	0.40	-	3,610,000
Oct 14, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	2,800,000
Oct 13, 2026	0.42	0.44	0.40	0.42	0.42	-	4,550,000
Oct 12, 2026	0.46	0.47	0.41	0.42	0.42	-7.69%	3,910,000
Oct 9, 2026	0.43	0.47	0.42	0.46	0.46	5.81%	15,940,000
Oct 8, 2026	0.38	0.43	0.36	0.43	0.43	14.67%	9,370,000
Oct 7, 2026	0.36	0.41	0.36	0.38	0.38	10.29%	9,420,000
Oct 6, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	1,990,000
Oct 5, 2026	0.33	0.35	0.32	0.33	0.33	1.54%	1,110,000
Oct 2, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	2,300,000
Sep 30, 2026	0.36	0.38	0.35	0.35	0.35	-	1,590,000
Sep 29, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,600,000
Sep 28, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	2,410,000
Sep 25, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	740,000
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,770,000
Sep 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	2,110,000
Sep 22, 2026	0.39	0.42	0.38	0.40	0.40	1.28%	6,250,000
Sep 21, 2026	0.38	0.42	0.38	0.39	0.39	4.00%	5,560,000
Sep 18, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	4,530,000
Sep 17, 2026	0.38	0.40	0.34	0.36	0.36	-6.58%	7,340,000
Sep 16, 2026	0.42	0.42	0.37	0.38	0.38	-9.52%	11,120,000
Sep 15, 2026	0.45	0.46	0.41	0.42	0.42	-6.67%	8,510,000
Sep 14, 2026	0.38	0.46	0.38	0.45	0.45	25.00%	25,330,000
Sep 11, 2026	0.34	0.41	0.34	0.36	0.36	5.88%	11,450,000
Sep 10, 2026	0.39	0.42	0.33	0.34	0.34	-13.92%	25,980,000
Sep 9, 2026	0.30	0.41	0.28	0.40	0.40	33.90%	42,060,000
Sep 8, 2026	0.24	0.31	0.24	0.30	0.30	21.40%	13,540,000
Sep 7, 2026	0.25	0.28	0.24	0.24	0.24	-0.41%	6,910,000
Sep 4, 2026	0.23	0.24	0.23	0.24	0.24	7.96%	1,840,000
Sep 3, 2026	0.23	0.24	0.23	0.23	0.23	1.35%	1,160,000
Sep 2, 2026	0.22	0.23	0.22	0.22	0.22	-1.76%	1,770,000
Sep 1, 2026	0.22	0.23	0.22	0.23	0.23	2.25%	1,150,000
Aug 31, 2026	0.23	0.23	0.22	0.22	0.22	-1.33%	1,750,000
Aug 28, 2026	0.23	0.23	0.22	0.23	0.23	-1.32%	4,030,000
Aug 27, 2026	0.25	0.25	0.22	0.23	0.23	-10.59%	12,540,000