SMECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	350.22	381.00	350.22	370.75	370.75	3.92%	646
Nov 6, 2026	339.26	368.71	339.26	356.76	356.76	4.09%	142
Nov 5, 2026	359.67	379.05	342.00	342.75	342.75	-16.67%	39
Nov 4, 2026	377.34	411.33	377.34	411.33	411.33	5.92%	1,626
Nov 3, 2026	374.55	403.80	374.55	388.33	388.33	-3.74%	41
Nov 2, 2026	379.08	409.62	379.08	403.42	403.42	0.64%	104
Oct 30, 2026	390.97	418.25	390.00	400.86	400.86	0.72%	328
Oct 29, 2026	394.77	427.68	394.77	398.00	398.00	-4.95%	40
Oct 28, 2026	399.71	436.48	399.71	418.74	418.74	5.77%	40
Oct 27, 2026	383.30	416.49	383.30	395.89	395.89	4.46%	31
Oct 26, 2026	377.52	413.51	377.52	379.00	379.00	-0.46%	110
Oct 23, 2026	372.40	409.85	372.40	380.75	380.75	-7.21%	2,507
Oct 22, 2026	398.04	423.57	398.04	410.34	410.34	0.19%	40
Oct 21, 2026	401.59	437.91	401.59	409.58	409.58	1.61%	18
Oct 20, 2026	395.61	434.42	395.61	403.10	403.10	-2.61%	25
Oct 19, 2026	399.97	439.42	399.97	413.92	413.92	0.71%	186
Oct 16, 2026	409.11	444.80	409.11	411.00	411.00	-7.21%	634
Oct 15, 2026	404.08	442.92	404.08	442.92	442.92	-1.07%	24
Oct 14, 2026	436.39	473.78	436.39	447.72	447.72	-4.14%	63
Oct 13, 2026	446.15	483.03	446.15	467.06	467.06	5.97%	4,363
Oct 12, 2026	436.68	478.72	436.68	440.74	440.74	-0.17%	27
Oct 9, 2026	440.25	481.98	440.25	441.50	441.50	0.11%	16
Oct 8, 2026	431.92	469.86	431.92	441.00	441.00	-5.43%	98
Oct 7, 2026	443.36	482.62	443.36	466.31	466.31	0.82%	26
Oct 6, 2026	462.00	504.34	462.00	462.50	462.50	-1.30%	717
Oct 5, 2026	453.50	478.36	453.50	468.61	468.61	-3.78%	19
Oct 2, 2026	447.59	487.14	447.59	487.00	487.00	9.67%	233
Oct 1, 2026	442.50	478.84	442.50	444.04	444.04	-0.88%	46
Sep 30, 2026	442.51	482.07	442.51	448.00	448.00	-0.81%	4,029
Sep 29, 2026	428.38	468.36	428.38	451.68	451.68	-0.47%	51
Sep 28, 2026	425.00	463.20	425.00	453.83	453.83	-1.55%	51
Sep 25, 2026	421.42	462.00	421.42	460.97	460.97	6.52%	28
Sep 24, 2026	410.65	449.73	410.65	432.74	432.74	1.23%	4,040
Sep 23, 2026	410.98	444.08	410.98	427.47	427.47	-5.11%	48
Sep 22, 2026	411.77	451.87	411.77	450.50	450.50	1.46%	39
Sep 21, 2026	406.81	445.67	406.81	444.02	444.02	5.97%	49
Sep 18, 2026	401.98	435.10	401.98	419.02	419.02	-3.07%	101
Sep 17, 2026	411.78	449.47	411.78	432.31	432.31	2.43%	82
Sep 16, 2026	418.90	458.77	418.90	422.04	422.04	-2.32%	11
Sep 15, 2026	414.37	446.77	414.37	432.05	432.05	-4.67%	29
Sep 14, 2026	413.52	453.20	413.52	453.20	453.20	1.57%	240
Sep 11, 2026	425.80	465.38	425.80	446.19	446.19	2.73%	1,665
Sep 10, 2026	418.62	454.57	418.62	434.34	434.34	-5.28%	62
Sep 9, 2026	428.13	458.57	428.13	458.57	458.57	7.01%	29
Sep 8, 2026	407.48	443.78	407.48	428.53	428.53	-0.82%	30
Sep 4, 2026	410.21	449.10	410.21	432.05	432.05	-0.45%	21
Sep 3, 2026	406.89	442.00	406.89	434.00	434.00	8.09%	21
Sep 2, 2026	397.87	433.31	397.87	401.50	401.50	-10.01%	44
Sep 1, 2026	410.46	447.00	410.46	446.15	446.15	0.72%	193
Aug 31, 2026	419.93	461.77	419.93	442.94	442.94	-2.00%	322