SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.75	24.85	24.75	24.75	-	0.45%	3,195
Aug 10, 2026	24.78	24.79	24.58	24.64	24.64	1.90%	157,232
Aug 7, 2026	23.63	24.25	23.59	24.18	24.18	2.03%	463,979
Aug 6, 2026	23.64	24.16	23.64	23.70	23.70	-1.25%	210,726
Aug 5, 2026	24.26	24.57	23.94	24.00	24.00	0.17%	206,022
Aug 4, 2026	23.66	24.00	23.60	23.96	23.96	6.35%	121,375
Aug 3, 2026	22.02	22.60	22.02	22.53	22.53	3.54%	161,385
Jul 31, 2026	21.93	21.96	21.60	21.76	21.76	3.03%	283,044
Jul 30, 2026	20.76	21.26	20.63	21.12	21.12	7.15%	369,692
Jul 29, 2026	20.14	20.59	19.69	19.71	19.71	-2.14%	185,771
Jul 28, 2026	20.48	20.52	20.00	20.14	20.14	-7.61%	254,348
Jul 27, 2026	22.23	22.29	21.64	21.80	21.80	0.60%	203,652
Jul 24, 2026	22.07	22.52	21.60	21.67	21.67	-1.05%	251,885
Jul 23, 2026	21.84	22.11	21.84	21.90	21.90	-0.68%	246,502
Jul 22, 2026	21.88	22.22	21.88	22.05	22.05	0.92%	124,000
Jul 21, 2026	21.52	22.03	21.52	21.85	21.85	1.63%	228,366
Jul 20, 2026	21.73	21.87	21.50	21.50	21.50	-0.51%	267,437
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