SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.69	21.69	21.34	21.47	21.47	1.97%	309,526
Sep 23, 2026	20.59	21.49	20.59	21.06	21.06	-2.66%	132,354
Sep 22, 2026	21.25	21.69	21.25	21.63	21.63	1.12%	164,457
Sep 21, 2026	20.50	21.45	20.29	21.39	21.39	2.03%	227,646
Sep 18, 2026	20.47	21.11	20.47	20.97	20.97	-2.08%	775,014
Sep 17, 2026	21.62	21.77	21.31	21.41	21.41	-1.79%	943,786
Sep 16, 2026	21.03	22.22	21.03	21.80	21.80	0.95%	176,461
Sep 15, 2026	21.32	21.74	20.74	21.60	21.60	-0.39%	520,049
Sep 14, 2026	21.54	21.78	21.45	21.68	21.68	-3.17%	326,102
Sep 11, 2026	22.96	22.96	21.24	22.39	22.39	4.33%	171,903
Sep 10, 2026	21.16	21.66	21.16	21.46	21.46	-4.29%	148,016
Sep 9, 2026	22.20	22.69	22.12	22.42	22.42	5.61%	188,471
Sep 8, 2026	20.50	22.16	20.50	21.23	21.23	-1.67%	445,951
Sep 4, 2026	22.00	22.00	21.52	21.59	21.59	0.56%	87,195
Sep 3, 2026	21.42	21.55	21.27	21.47	21.47	2.87%	784,244
Sep 2, 2026	21.04	21.05	20.77	20.87	20.87	-2.20%	909,413
Sep 1, 2026	21.54	21.58	21.22	21.34	21.34	-3.04%	91,735
Aug 31, 2026	22.99	22.99	21.88	22.01	22.01	1.01%	194,369
Aug 28, 2026	22.09	22.14	21.75	21.79	21.79	-2.07%	421,786
Aug 27, 2026	22.28	22.34	22.13	22.25	22.25	-0.04%	77,020
Aug 26, 2026	22.20	22.44	22.17	22.26	22.26	-1.59%	73,012
Aug 25, 2026	22.70	22.70	22.45	22.62	22.62	0.62%	155,854
Aug 24, 2026	22.50	22.84	22.35	22.48	22.48	-1.27%	207,298
Aug 21, 2026	22.96	22.96	22.69	22.77	22.77	3.64%	117,691
Aug 20, 2026	21.91	22.10	21.86	21.97	21.97	-3.00%	131,995
Aug 19, 2026	22.88	22.88	22.53	22.65	22.65	-1.74%	103,075
Aug 18, 2026	23.40	23.47	23.01	23.05	23.05	-4.99%	155,064
Aug 17, 2026	24.27	24.39	24.20	24.26	24.26	1.29%	101,688
Aug 14, 2026	24.02	24.06	23.87	23.95	23.95	-1.48%	116,008
Aug 13, 2026	24.30	24.47	24.18	24.31	24.31	-1.26%	2,322,695
Aug 12, 2026	25.17	25.17	24.55	24.62	24.62	-0.24%	1,471,554
Aug 11, 2026	24.60	25.00	24.60	24.68	24.68	0.16%	115,531
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