Invesco Small Cap Equity Fund Class C (SMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.58
-0.07 (-0.81%)
At close: May 19, 2026
SMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% |
| May 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.26% |
| May 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.56% |
| May 14, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.45% |
| May 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% |
| May 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% |
| May 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.79% |
| May 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.89% |
| May 6, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.36% |
| May 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.37% |
| May 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% |
| May 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% |
| Apr 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.17% |
| Apr 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% |
| Apr 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.27% |
| Apr 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| Apr 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% |
| Apr 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.69% |
| Apr 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.58% |
| Apr 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.49% |
| Apr 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% |
| Apr 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.82% |
| Apr 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% |
| Apr 13, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.32% |
| Apr 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% |
| Apr 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% |
| Apr 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.33% |
| Apr 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Apr 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% |
| Apr 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Apr 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% |
| Mar 31, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.19% |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.12% |
| Mar 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% |
| Mar 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.79% |
| Mar 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% |
| Mar 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.69% |
| Mar 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.66% |
| Mar 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.85% |
| Mar 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.52% |
| Mar 18, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.41% |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% |
| Mar 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.45% |
| Mar 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39% |
| Mar 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.05% |
| Mar 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.63% |
| Mar 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |