Shelton Capital Management S&P Smallcap Index Fund Investor Shares (SMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
-0.04 (-0.18%)
At close: Feb 17, 2026
SMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Feb 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.15% |
| Feb 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.83% |
| Feb 11, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% |
| Feb 10, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% |
| Feb 9, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| Feb 6, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.73% |
| Feb 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.71% |
| Feb 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.85% |
| Feb 3, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.04% |
| Feb 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.09% |
| Jan 30, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.72% |
| Jan 29, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.63% |
| Jan 28, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.49% |
| Jan 27, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.36% |
| Jan 26, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Jan 23, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.80% |
| Jan 22, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.26% |
| Jan 21, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.63% |
| Jan 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.43% |
| Jan 16, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.36% |
| Jan 15, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.44% |
| Jan 14, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Jan 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Jan 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Jan 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.78% |
| Jan 8, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.39% |
| Jan 7, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.78% |
| Jan 6, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.54% |
| Jan 5, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.23% |
| Jan 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% |
| Dec 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.25 | 21.20 | -0.70% |
| Dec 29, 2025 | 21.35 | 21.35 | 21.35 | 21.40 | 21.35 | -0.42% |
| Dec 26, 2025 | 21.44 | 21.44 | 21.44 | 21.49 | 21.44 | -0.09% |
| Dec 24, 2025 | 21.46 | 21.46 | 21.46 | 21.51 | 21.46 | 0.42% |
| Dec 23, 2025 | 21.37 | 21.37 | 21.37 | 21.42 | 21.37 | -0.56% |
| Dec 22, 2025 | 21.49 | 21.49 | 21.49 | 21.54 | 21.49 | 0.75% |
| Dec 19, 2025 | 21.33 | 21.33 | 21.33 | 21.38 | 21.33 | 0.23% |
| Dec 18, 2025 | 21.28 | 21.28 | 21.28 | 21.33 | 21.28 | 0.19% |
| Dec 17, 2025 | 21.24 | 21.24 | 21.24 | 21.29 | 21.24 | -0.28% |
| Dec 16, 2025 | 21.30 | 21.30 | 21.30 | 21.35 | 21.30 | -0.70% |
| Dec 15, 2025 | 21.45 | 21.45 | 21.45 | 21.50 | 21.45 | -0.32% |
| Dec 12, 2025 | 21.52 | 21.52 | 21.52 | 21.57 | 21.52 | -1.10% |
| Dec 11, 2025 | 21.76 | 21.76 | 21.76 | 21.81 | 21.76 | 1.11% |
| Dec 10, 2025 | 21.52 | 21.52 | 21.52 | 21.57 | 21.52 | 1.94% |
| Dec 9, 2025 | 21.11 | 21.11 | 21.11 | 21.16 | 21.11 | 0.52% |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.05 | 21.00 | -0.47% |
| Dec 5, 2025 | 21.10 | 21.10 | 21.10 | 21.15 | 21.10 | -0.14% |
| Dec 4, 2025 | 21.13 | 21.13 | 21.13 | 21.18 | 21.13 | -0.19% |