SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.36	21.70	21.24	21.61	21.61	-3.40%	339,142
Jul 16, 2026	22.95	23.52	22.25	22.37	22.37	-2.36%	160,192
Jul 15, 2026	23.00	23.06	22.68	22.91	22.91	1.64%	166,222
Jul 14, 2026	22.68	22.74	22.47	22.54	22.54	-0.79%	136,900
Jul 13, 2026	23.01	23.02	22.72	22.72	22.72	-3.28%	134,456
Jul 10, 2026	23.32	23.60	23.06	23.49	23.49	4.63%	94,997
Jul 9, 2026	22.28	22.54	22.28	22.45	22.45	2.96%	139,275
Jul 8, 2026	21.78	21.81	21.50	21.81	21.81	-1.96%	164,917
Jul 7, 2026	22.31	22.36	22.08	22.24	22.24	-5.24%	151,779
Jul 6, 2026	23.30	23.52	23.12	23.47	23.47	4.87%	289,061
Jul 2, 2026	23.06	23.37	22.24	22.38	22.38	-3.49%	125,680
Jul 1, 2026	23.11	23.33	23.00	23.19	23.19	4.27%	155,806
Jun 30, 2026	22.01	22.28	22.01	22.24	22.24	0.63%	119,509
Jun 29, 2026	21.72	22.10	21.68	22.10	22.10	-0.99%	170,470
Jun 26, 2026	22.15	22.56	22.15	22.32	22.32	0.11%	103,432
Jun 25, 2026	22.90	22.95	22.21	22.30	22.30	3.46%	122,904
Jun 24, 2026	22.20	22.20	21.24	21.55	21.55	-1.73%	164,033
Jun 23, 2026	21.75	22.05	21.45	21.93	21.93	-5.04%	216,403
Jun 22, 2026	23.27	23.37	22.99	23.10	23.10	1.43%	199,469
Jun 18, 2026	23.10	23.30	22.65	22.77	22.77	1.61%	137,467
Jun 17, 2026	22.74	22.87	22.37	22.41	22.41	1.13%	201,987
Jun 16, 2026	22.00	22.38	21.90	22.16	22.16	0.82%	147,005
Jun 15, 2026	21.79	22.10	21.78	21.98	21.98	6.07%	493,919
Jun 12, 2026	20.47	20.89	20.46	20.72	20.72	3.56%	181,131
Jun 11, 2026	20.03	20.04	19.34	20.01	20.01	5.04%	676,076
Jun 10, 2026	19.34	19.44	18.94	19.05	19.05	-1.45%	141,472
Jun 9, 2026	19.66	19.84	18.96	19.33	19.33	-2.91%	191,455
Jun 8, 2026	19.94	20.05	19.82	19.91	19.91	0.76%	200,216
Jun 5, 2026	19.60	20.37	19.60	19.76	19.76	-3.23%	136,689
Jun 4, 2026	20.71	20.98	20.29	20.42	20.42	2.36%	116,261
Jun 3, 2026	20.02	20.05	19.84	19.95	19.95	-0.99%	141,894
Jun 2, 2026	19.99	20.16	19.85	20.15	20.15	-3.40%	236,443
Jun 1, 2026	21.17	21.38	20.67	20.86	20.86	-4.09%	131,260
May 29, 2026	21.68	21.92	21.58	21.75	21.75	2.40%	483,619
May 28, 2026	20.55	21.24	20.55	21.24	21.24	1.97%	408,339
May 27, 2026	20.69	20.90	20.69	20.83	20.83	0.48%	135,659
May 26, 2026	20.85	20.94	20.65	20.73	20.73	-0.24%	206,500
May 22, 2026	20.59	20.94	20.20	20.78	20.78	2.06%	110,943
May 21, 2026	19.58	20.45	19.58	20.36	20.36	-1.88%	180,367
May 20, 2026	19.58	20.85	19.58	20.75	20.75	0.07%	182,655
May 19, 2026	21.91	21.91	20.69	20.74	20.74	-2.52%	238,977
May 18, 2026	21.41	21.41	21.04	21.27	21.27	-0.95%	132,888
May 15, 2026	21.56	21.68	21.26	21.48	21.48	-13.65%	216,255
May 14, 2026	25.18	25.75	24.81	24.87	24.87	-7.13%	169,636
May 13, 2026	27.72	27.72	26.59	26.78	26.78	-	156,635
May 12, 2026	26.66	27.77	26.40	26.78	26.78	1.48%	193,843
May 11, 2026	25.75	26.39	25.75	26.39	26.39	-1.42%	148,014
May 8, 2026	27.08	27.08	26.53	26.77	26.77	7.34%	127,628
May 7, 2026	25.03	25.24	24.88	24.94	24.94	0.89%	677,759
May 6, 2026	24.25	25.00	23.63	24.72	24.72	3.13%	1,235,531