Shelton Capital Management S&P Smallcap Index Fund Investor Shares (SMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.48
-0.01 (-0.04%)
Aug 27, 2026, 4:00 PM EST
SMCIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | - | -0.04% |
| Aug 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% |
| Aug 25, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| Aug 24, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.43% |
| Aug 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.67% |
| Aug 20, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.09% |
| Aug 19, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.20% |
| Aug 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.46% |
| Aug 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.42% |
| Aug 14, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% |
| Aug 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.50% |
| Aug 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.23% |
| Aug 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.66% |
| Aug 7, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.74% |
| Aug 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.77% |
| Aug 5, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.92% |
| Aug 4, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.71% |
| Aug 3, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.62% |
| Jul 31, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% |
| Jul 30, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.84% |
| Jul 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.34% |
| Jul 28, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.59% |
| Jul 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.48% |
| Jul 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.04% |
| Jul 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.71% |
| Jul 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.63% |
| Jul 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.11% |
| Jul 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.71% |
| Jul 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.66% |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.67% |
| Jul 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.51% |
| Jul 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% |
| Jul 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.43% |
| Jul 10, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.04% |
| Jul 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.24% |
| Jul 8, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.15% |
| Jul 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.02% |
| Jul 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% |
| Jul 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.66% |
| Jul 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.58% |
| Jun 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.70% |
| Jun 29, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.64 | -0.23% |
| Jun 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.70 | 0.90% |
| Jun 25, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.47 | 1.27% |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.15 | 1.04% |
| Jun 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.89 | -0.48% |
| Jun 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | 0.24% |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 1.83% |
| Jun 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.50 | -1.29% |