SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.00	22.52	22.00	22.40	22.40	3.13%	358,696
Apr 23, 2026	21.69	21.86	21.39	21.72	21.72	-2.25%	114,466
Apr 22, 2026	22.61	22.61	22.07	22.22	22.22	0.09%	104,340
Apr 21, 2026	22.21	23.17	22.05	22.20	22.20	-1.86%	119,176
Apr 20, 2026	22.08	22.62	22.08	22.62	22.62	1.07%	139,712
Apr 17, 2026	22.55	22.55	22.26	22.38	22.38	-0.09%	1,014,394
Apr 16, 2026	23.50	23.50	22.31	22.40	22.40	-1.67%	821,537
Apr 15, 2026	22.90	22.90	22.66	22.78	22.78	-0.44%	130,571
Apr 14, 2026	21.55	22.94	21.55	22.88	22.88	-0.17%	100,297
Apr 13, 2026	21.59	23.00	21.59	22.92	22.92	2.78%	193,190
Apr 10, 2026	22.09	22.40	22.08	22.30	22.30	3.10%	210,959
Apr 9, 2026	21.00	21.74	21.00	21.63	21.63	2.46%	305,671
Apr 8, 2026	21.39	21.39	20.94	21.11	21.11	7.43%	871,645
Apr 7, 2026	19.39	19.65	19.24	19.65	19.65	-0.05%	616,759
Apr 6, 2026	19.75	20.00	19.55	19.66	19.66	0.72%	146,765
Apr 2, 2026	19.69	19.69	18.78	19.52	19.52	-3.32%	1,645,794
Apr 1, 2026	20.00	20.44	19.94	20.19	20.19	3.38%	257,429
Mar 31, 2026	19.04	19.59	18.96	19.53	19.53	3.39%	345,096
Mar 30, 2026	19.53	19.53	18.86	18.89	18.89	-0.74%	154,867
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