SMECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	470.03	510.00	470.03	485.50	-	6.62%	1
Aug 7, 2026	446.08	489.00	446.08	455.37	455.37	-4.43%	20
Aug 6, 2026	454.65	495.00	454.65	476.50	476.50	-0.63%	1,512
Aug 5, 2026	458.98	497.00	458.98	479.50	479.50	2.57%	884
Aug 4, 2026	446.75	480.00	446.75	467.49	467.49	8.21%	33
Aug 3, 2026	431.86	465.91	431.86	432.00	432.00	0.85%	563
Jul 31, 2026	423.54	453.94	423.54	428.34	428.34	2.86%	21
Jul 30, 2026	392.62	432.07	392.62	416.43	416.43	4.17%	225
Jul 29, 2026	382.41	417.24	382.41	399.77	399.77	-0.75%	247
Jul 28, 2026	383.74	418.27	383.74	402.78	402.78	-5.13%	28
Jul 27, 2026	419.46	455.00	419.46	424.56	424.56	-3.01%	38
Jul 24, 2026	421.22	453.00	421.22	437.75	437.75	2.28%	25
Jul 23, 2026	426.16	461.28	426.16	428.01	428.01	1.18%	212
Jul 22, 2026	421.60	462.47	421.60	423.00	423.00	-2.86%	32
Jul 21, 2026	413.34	452.93	413.34	435.47	435.47	0.13%	19
Jul 20, 2026	436.28	453.23	418.00	434.92	434.92	1.26%	23
Jul 17, 2026	429.52	447.04	412.01	429.52	429.52	-4.53%	12
Jul 16, 2026	433.00	468.76	432.00	449.90	449.90	-5.65%	1,661
Jul 15, 2026	462.60	476.83	445.00	476.83	476.83	10.12%	17
Jul 14, 2026	450.84	468.73	433.00	433.00	433.00	-5.64%	33
Jul 13, 2026	458.82	476.75	458.82	458.88	458.88	-2.70%	1,413
Jul 10, 2026	455.10	471.60	445.81	471.60	471.60	5.80%	458
Jul 9, 2026	424.60	463.80	424.60	445.76	445.76	-1.04%	15
Jul 8, 2026	418.33	450.44	414.50	450.44	450.44	4.75%	27
Jul 7, 2026	430.00	469.50	430.00	430.00	430.00	-10.06%	29
Jul 6, 2026	445.56	478.10	445.56	478.10	478.10	11.67%	21
Jul 2, 2026	433.86	471.78	428.12	428.12	428.12	-7.31%	33
Jul 1, 2026	481.47	481.47	461.86	461.86	461.86	3.37%	46
Jun 30, 2026	460.39	460.39	422.80	446.80	446.80	1.83%	390
Jun 29, 2026	438.78	438.78	425.00	438.78	438.78	-5.33%	6
Jun 26, 2026	444.10	463.50	424.70	463.50	463.50	7.60%	45
Jun 25, 2026	448.68	466.59	430.77	430.77	430.77	4.87%	26
Jun 24, 2026	408.54	447.73	408.54	410.75	410.75	-6.27%	88
Jun 23, 2026	437.91	456.47	419.35	438.24	438.24	-9.16%	631
Jun 22, 2026	469.08	482.40	455.00	482.40	482.40	6.32%	91
Jun 18, 2026	451.50	453.71	433.17	453.71	453.71	5.19%	702
Jun 17, 2026	449.23	463.85	431.32	431.32	431.32	-0.64%	65
Jun 16, 2026	435.78	449.84	430.00	434.11	434.11	0.94%	12
Jun 15, 2026	438.68	438.68	421.50	430.07	430.07	3.82%	125
Jun 12, 2026	414.12	430.48	397.25	414.24	414.24	6.12%	70
Jun 11, 2026	367.62	404.85	367.62	390.36	390.36	3.54%	98
Jun 10, 2026	373.61	386.94	373.61	377.00	377.00	1.31%	32
Jun 9, 2026	391.97	403.62	372.11	372.11	372.11	-6.41%	129
Jun 8, 2026	398.00	399.62	396.69	397.61	397.61	-2.05%	103
Jun 5, 2026	398.00	419.58	398.00	405.95	405.95	-1.31%	116
Jun 4, 2026	411.32	423.89	398.01	411.32	411.32	3.22%	68
Jun 3, 2026	398.00	420.55	398.00	398.50	398.50	-2.36%	29
Jun 2, 2026	417.73	417.73	398.01	408.13	408.13	-2.30%	18
Jun 1, 2026	417.73	434.71	400.00	417.73	417.73	-4.39%	33
May 29, 2026	434.86	438.05	434.13	436.90	436.90	2.98%	285