SMCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.58	18.95	18.46	18.81	18.81	6.03%	1,849,826
Nov 6, 2026	17.30	17.88	17.30	17.74	17.74	0.51%	1,115,368
Nov 5, 2026	18.58	19.14	17.58	17.65	17.65	-10.86%	1,108,947
Nov 4, 2026	19.56	19.92	19.40	19.80	19.80	1.33%	1,050,731
Nov 3, 2026	19.14	19.75	19.14	19.54	19.54	-0.91%	182,832
Nov 2, 2026	20.60	20.60	19.68	19.72	19.72	-0.75%	1,167,717
Oct 30, 2026	21.03	21.03	19.60	19.87	19.87	-3.50%	645,023
Oct 29, 2026	20.48	20.65	20.46	20.59	20.59	-1.91%	486,591
Oct 28, 2026	20.04	21.30	20.04	20.99	20.99	3.81%	168,301
Oct 27, 2026	19.81	20.28	19.81	20.22	20.22	2.43%	245,626
Oct 26, 2026	19.60	19.84	19.51	19.74	19.74	0.36%	343,934
Oct 23, 2026	19.50	19.89	18.94	19.67	19.67	-2.38%	368,409
Oct 22, 2026	19.47	20.61	19.47	20.15	20.15	-4.55%	160,231
Oct 21, 2026	20.16	21.15	20.16	21.11	21.11	0.09%	167,711
Oct 20, 2026	20.66	21.50	20.66	21.09	21.09	0.72%	186,711
Oct 19, 2026	21.34	21.34	20.84	20.94	20.94	-	193,951
Oct 16, 2026	20.88	22.00	20.88	20.94	20.94	-2.54%	206,145
Oct 15, 2026	21.63	21.63	20.99	21.49	21.49	-4.64%	326,127
Oct 14, 2026	21.92	22.95	21.92	22.53	22.53	-2.38%	109,297
Oct 13, 2026	22.95	23.96	22.95	23.08	23.08	-0.22%	788,106
Oct 12, 2026	23.00	23.20	22.96	23.13	23.13	-0.17%	666,544
Oct 9, 2026	22.50	23.18	22.50	23.17	23.17	3.12%	157,704
Oct 8, 2026	21.80	22.69	21.80	22.47	22.47	-2.81%	133,864
Oct 7, 2026	23.29	23.39	22.42	23.12	23.12	-3.55%	92,798
Oct 6, 2026	23.93	24.17	23.93	23.97	23.97	0.80%	121,786
Oct 5, 2026	23.54	23.81	23.42	23.78	23.78	0.85%	123,904
Oct 2, 2026	24.22	24.22	22.86	23.58	23.58	3.42%	1,016,425
Oct 1, 2026	22.31	23.26	22.31	22.80	22.80	-0.03%	850,223
Sep 30, 2026	23.00	23.09	22.80	22.81	22.81	0.03%	196,213
Sep 29, 2026	21.55	22.81	21.55	22.80	22.80	3.17%	107,874
Sep 28, 2026	22.20	22.53	21.94	22.10	22.10	-0.45%	97,243
Sep 25, 2026	21.69	22.20	21.69	22.20	22.20	3.40%	114,351
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