SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.92	19.94	19.00	19.03	19.03	-4.75%	167,331
Mar 26, 2026	20.18	20.40	19.96	19.98	19.98	-2.58%	117,743
Mar 25, 2026	20.50	20.66	20.34	20.51	20.51	3.07%	151,164
Mar 24, 2026	19.66	20.48	19.66	19.90	19.90	0.48%	169,927
Mar 23, 2026	19.69	19.99	19.60	19.81	19.81	1.05%	180,872
Mar 20, 2026	20.40	20.40	19.55	19.60	19.60	-4.58%	130,965
Mar 19, 2026	20.09	20.64	20.05	20.54	20.54	-0.92%	149,393
Mar 18, 2026	20.57	21.40	20.57	20.73	20.73	-1.47%	160,141
Mar 17, 2026	21.38	21.38	20.86	21.04	21.04	0.19%	413,729
Mar 16, 2026	20.83	21.12	20.83	21.00	21.00	1.73%	610,083
Mar 13, 2026	21.57	21.57	20.55	20.64	20.64	-3.58%	348,073
Mar 12, 2026	21.32	21.59	21.31	21.41	21.41	-0.19%	168,985
Mar 11, 2026	20.43	21.79	20.43	21.45	21.45	-0.65%	102,646
Mar 10, 2026	22.57	22.57	20.87	21.59	21.59	2.08%	252,247
Mar 9, 2026	21.00	21.17	20.51	21.15	21.15	-3.20%	154,445
Mar 6, 2026	21.82	22.06	21.63	21.85	21.85	0.55%	127,178
Mar 5, 2026	21.91	21.94	21.57	21.73	21.73	-1.72%	244,531
Mar 4, 2026	22.37	22.76	21.98	22.11	22.11	-1.99%	268,213
Mar 3, 2026	21.85	22.70	21.61	22.56	22.56	-5.13%	278,067
Mar 2, 2026	23.75	23.78	23.40	23.78	23.78	-0.67%	342,168
Feb 27, 2026	24.50	24.50	23.81	23.94	23.94	-0.87%	442,298
Feb 26, 2026	24.49	24.49	24.06	24.15	24.15	-2.19%	356,548
Feb 25, 2026	24.42	24.73	24.42	24.69	24.69	-0.16%	149,683
Feb 24, 2026	23.44	25.03	23.44	24.73	24.73	1.77%	189,688
Feb 23, 2026	23.86	24.70	23.86	24.30	24.30	0.75%	342,423
Feb 20, 2026	24.08	24.13	23.66	24.12	24.12	4.42%	119,963
Feb 19, 2026	24.11	24.11	22.60	23.10	23.10	-0.69%	1,361,386
Feb 18, 2026	23.07	23.34	23.07	23.26	23.26	-2.39%	394,666
Feb 17, 2026	22.90	24.05	22.90	23.83	23.83	1.53%	187,178
Feb 13, 2026	22.59	23.49	22.53	23.47	23.47	1.03%	197,114
Feb 12, 2026	23.00	23.41	22.97	23.23	23.23	4.17%	332,541
Feb 11, 2026	21.50	22.77	21.50	22.30	22.30	-0.22%	909,985
Feb 10, 2026	22.20	22.40	22.20	22.35	22.35	3.54%	185,585
Feb 9, 2026	20.44	21.69	20.44	21.59	21.59	1.67%	277,794
Feb 6, 2026	20.89	21.26	20.57	21.23	21.23	4.81%	173,858
Feb 5, 2026	20.32	20.42	20.16	20.26	20.26	-0.86%	335,982
Feb 4, 2026	20.96	20.96	19.88	20.43	20.43	0.39%	339,268
Feb 3, 2026	20.27	20.40	20.08	20.35	20.35	5.11%	288,856
Feb 2, 2026	19.47	19.51	18.89	19.36	19.36	-0.31%	855,475
Jan 30, 2026	20.29	20.29	19.38	19.42	19.42	-1.02%	150,884
Jan 29, 2026	20.35	20.35	19.27	19.62	19.62	-4.06%	262,138
Jan 28, 2026	21.11	21.11	20.33	20.45	20.45	-	149,786
Jan 27, 2026	20.38	20.53	20.34	20.45	20.45	2.10%	145,956
Jan 26, 2026	20.05	20.22	19.92	20.03	20.03	1.37%	142,298
Jan 23, 2026	19.70	19.82	19.55	19.76	19.76	1.07%	304,440
Jan 22, 2026	19.54	19.59	19.05	19.55	19.55	-2.45%	380,891
Jan 21, 2026	20.29	20.29	19.88	20.04	20.04	-1.18%	542,934
Jan 20, 2026	21.06	21.06	20.21	20.28	20.28	-3.27%	200,060
Jan 16, 2026	21.81	21.81	20.88	20.97	20.97	3.12%	626,551
Jan 15, 2026	21.00	21.00	20.19	20.33	20.33	0.99%	259,352