SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.29	19.35	18.95	19.18	-	-0.78%	3,232
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
May 5, 2026	23.88	24.12	23.88	23.97	23.97	1.05%	780,098
May 4, 2026	23.98	24.17	23.64	23.72	23.72	-0.46%	107,024
May 1, 2026	23.86	24.01	23.78	23.83	23.83	-2.54%	200,526
Apr 30, 2026	24.39	24.45	24.12	24.45	24.45	3.82%	630,956
Apr 29, 2026	23.83	24.32	23.47	23.55	23.55	-1.26%	702,482
Apr 28, 2026	23.77	23.99	23.75	23.85	23.85	0.51%	224,956
Apr 27, 2026	23.55	23.76	23.47	23.73	23.73	5.94%	335,645
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