SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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