Shelton Capital Management S&P Smallcap Index Fund Investor Shares (SMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.06
-0.40 (-1.96%)
Jun 16, 2025, 8:09 AM EDT
SMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.96% |
| Jun 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Jun 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% |
| Jun 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Jun 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.88% |
| Jun 6, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.24% |
| Jun 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Jun 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.30% |
| Jun 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.61% |
| Jun 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.35% |
| May 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| May 29, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.40% |
| May 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.19% |
| May 27, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.55% |
| May 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.56% |
| May 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.10% |
| May 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.80% |
| May 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| May 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| May 16, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.84% |
| May 15, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.59% |
| May 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.03% |
| May 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.54% |
| May 12, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 3.68% |
| May 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| May 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.82% |
| May 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.57% |
| May 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.82% |
| May 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 2.21% |
| May 1, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.63% |
| Apr 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.63% |
| Apr 29, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.58% |
| Apr 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.37% |
| Apr 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| Apr 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.94% |
| Apr 23, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.26% |
| Apr 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.58% |
| Apr 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.03% |
| Apr 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.06% |
| Apr 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.15% |
| Apr 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Apr 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.11% |
| Apr 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.23% |
| Apr 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -4.45% |
| Apr 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 8.81% |
| Apr 8, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.94% |
| Apr 7, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.40% |
| Apr 4, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -4.12% |
| Apr 3, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -7.11% |