SMC Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.35	71.35	60.20	63.42	63.42	-10.58%	6,288,183
Mar 12, 2026	72.89	72.89	69.69	70.92	70.92	-2.70%	484,866
Mar 11, 2026	73.77	73.77	71.21	72.89	72.89	0.29%	280,086
Mar 10, 2026	69.01	73.30	68.64	72.68	72.68	6.20%	468,017
Mar 9, 2026	72.10	72.10	66.39	68.44	68.44	-4.60%	661,218
Mar 6, 2026	73.25	74.99	70.50	71.74	71.74	-3.48%	537,276
Mar 5, 2026	73.48	74.90	72.45	74.33	74.33	1.14%	476,382
Mar 4, 2026	74.00	74.49	72.22	73.49	73.49	-1.46%	898,312
Mar 2, 2026	72.72	77.20	70.10	74.58	74.58	-2.95%	778,373
Feb 27, 2026	78.00	78.00	76.20	76.85	76.85	-1.90%	193,206
Feb 26, 2026	79.50	80.40	77.80	78.34	78.34	-0.84%	248,869
Feb 25, 2026	79.11	80.54	78.41	79.00	79.00	0.36%	307,057
Feb 24, 2026	78.57	79.98	78.25	78.72	78.72	-1.78%	253,987
Feb 23, 2026	81.99	82.38	79.51	80.15	80.15	-1.22%	505,247
Feb 20, 2026	80.50	81.95	79.58	81.14	81.14	1.31%	304,892
Feb 19, 2026	82.22	82.22	79.15	80.09	80.09	-1.85%	1,004,626
Feb 18, 2026	83.00	83.70	81.31	81.60	81.60	-1.82%	633,437
Feb 17, 2026	81.30	85.00	79.90	83.11	83.11	2.83%	1,400,049
Feb 16, 2026	77.00	82.45	76.80	80.82	80.82	3.03%	804,588
Feb 13, 2026	80.00	80.45	76.36	78.44	78.44	-2.91%	1,004,924
Feb 12, 2026	83.90	86.49	78.27	80.79	80.79	-5.58%	3,009,441
Feb 11, 2026	84.85	88.80	80.46	85.56	85.56	1.74%	3,999,354
Feb 10, 2026	86.99	87.30	83.26	84.10	84.10	-1.79%	956,691
Feb 9, 2026	85.00	87.99	84.31	85.63	85.63	1.84%	2,250,142
Feb 6, 2026	86.95	86.95	83.15	84.08	84.08	-2.31%	1,532,299
Feb 5, 2026	78.87	88.82	76.82	86.07	85.47	10.02%	12,241,030
Feb 4, 2026	78.95	82.90	77.10	78.23	77.68	-0.65%	1,796,862
Feb 3, 2026	77.00	81.39	75.00	78.74	78.19	5.41%	1,546,410
Feb 2, 2026	76.80	76.83	71.31	74.70	74.18	-2.75%	846,398
Feb 1, 2026	77.50	78.50	75.05	76.81	76.27	0.01%	433,438
Jan 30, 2026	81.00	81.00	76.29	76.80	76.26	-2.30%	997,666
Jan 29, 2026	79.16	81.59	77.50	78.61	78.06	3.83%	2,077,864
Jan 28, 2026	69.75	76.80	69.75	75.71	75.18	7.16%	1,123,947
Jan 27, 2026	72.60	73.22	69.80	70.65	70.16	-1.62%	882,362
Jan 23, 2026	74.44	76.46	71.10	71.81	71.31	-2.80%	803,373
Jan 22, 2026	74.00	75.60	72.36	73.88	73.36	0.19%	828,413
Jan 21, 2026	77.04	79.14	73.24	73.74	73.23	-4.28%	1,323,928
Jan 20, 2026	81.25	81.51	76.20	77.04	76.50	-5.18%	729,652
Jan 19, 2026	83.45	86.12	81.00	81.25	80.68	-1.79%	566,940
Jan 16, 2026	85.50	86.58	81.35	82.73	82.15	-3.25%	370,365
Jan 14, 2026	84.50	86.25	83.23	85.51	84.91	1.52%	539,692
Jan 13, 2026	86.61	87.78	83.30	84.23	83.64	-2.80%	783,198
Jan 12, 2026	87.03	87.03	85.20	86.66	86.06	-0.43%	581,057
Jan 9, 2026	90.79	90.79	86.48	87.03	86.42	-3.00%	796,530
Jan 8, 2026	89.75	91.69	88.21	89.72	89.09	0.28%	1,498,173
Jan 7, 2026	88.50	90.79	88.05	89.47	88.85	0.72%	443,532
Jan 6, 2026	90.00	91.54	88.17	88.83	88.21	-1.33%	840,100
Jan 5, 2026	91.70	92.74	88.62	90.03	89.40	-2.21%	1,619,074
Jan 2, 2026	92.60	94.90	90.78	92.06	91.42	1.06%	4,029,309
Jan 1, 2026	91.68	91.85	89.12	91.09	90.46	-0.01%	1,074,596