Shelton Capital Management S&P Smallcap Index Fund Investor Shares (SMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
+0.08 (0.37%)
Apr 2, 2026, 4:00 PM EST
SMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | - | 0.37% |
| Apr 1, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.51% |
| Mar 31, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.47% |
| Mar 30, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.71% |
| Mar 27, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.53% |
| Mar 26, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.10% |
| Mar 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.07% |
| Mar 24, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.65% |
| Mar 23, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 2.10% |
| Mar 20, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.96% |
| Mar 19, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.47% |
| Mar 18, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.30% |
| Mar 17, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.84% |
| Mar 16, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.75% |
| Mar 13, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% |
| Mar 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.85% |
| Mar 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% |
| Mar 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Mar 9, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.46% |
| Mar 6, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -2.30% |
| Mar 5, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.72% |
| Mar 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.62% |
| Mar 3, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.10% |
| Mar 2, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.66% |
| Feb 27, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.27% |
| Feb 26, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.57% |
| Feb 25, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.31% |
| Feb 24, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.98% |
| Feb 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.05% |
| Feb 20, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Feb 19, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.18% |
| Feb 18, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.35% |
| 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% |