SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.82	34.86	34.77	34.77	34.77	-2.01%	764
Feb 26, 2026	35.25	35.48	35.25	35.48	35.48	1.11%	1,505
Feb 25, 2026	35.07	35.15	35.07	35.09	35.09	0.43%	3,429
Feb 24, 2026	34.65	34.94	34.62	34.94	34.94	0.81%	775
Feb 23, 2026	34.66	34.66	34.66	34.66	34.66	-2.30%	83
Feb 20, 2026	35.48	35.48	35.48	35.48	35.48	0.12%	301
Feb 19, 2026	35.55	35.55	35.28	35.44	35.44	-0.38%	945
Feb 18, 2026	35.57	35.57	35.57	35.57	35.57	-0.28%	224
Feb 17, 2026	35.70	35.70	35.67	35.67	35.67	0.01%	188
Feb 13, 2026	35.46	35.67	35.46	35.67	35.67	0.61%	327
Feb 12, 2026	35.46	35.46	35.46	35.46	35.46	-1.59%	100
Feb 11, 2026	35.96	36.03	35.96	36.03	36.03	0.53%	449
Feb 10, 2026	35.91	35.91	35.84	35.84	35.84	0.05%	312
Feb 9, 2026	36.01	36.01	35.82	35.82	35.82	-0.67%	248
Feb 6, 2026	36.06	36.06	36.06	36.06	36.06	2.92%	4
Feb 5, 2026	35.04	35.04	35.04	35.04	35.04	-0.11%	319
Feb 4, 2026	35.08	35.08	35.08	35.08	35.08	0.69%	4
Feb 3, 2026	34.84	34.84	34.84	34.84	34.84	-0.11%	28
Feb 2, 2026	34.99	34.99	34.87	34.87	34.87	0.82%	129
Jan 30, 2026	34.56	34.59	34.40	34.59	34.59	-0.46%	1,442
Jan 29, 2026	34.75	34.75	34.75	34.75	34.75	1.34%	49
Jan 28, 2026	34.29	34.29	34.29	34.29	34.29	-0.25%	108
Jan 27, 2026	34.38	34.38	34.38	34.38	34.38	0.30%	58
Jan 26, 2026	34.27	34.27	34.27	34.27	34.27	0.41%	39
Jan 23, 2026	34.13	34.13	34.13	34.13	34.13	-1.63%	126
Jan 22, 2026	34.64	34.70	34.64	34.70	34.70	-0.10%	796
Jan 21, 2026	34.73	34.73	34.73	34.73	34.73	2.57%	157
Jan 20, 2026	33.86	33.86	33.86	33.86	33.86	-1.31%	57
Jan 16, 2026	34.31	34.31	34.31	34.31	34.31	-0.01%	14
Jan 15, 2026	34.32	34.32	34.32	34.32	34.32	0.56%	37
Jan 14, 2026	34.12	34.12	34.12	34.12	34.12	0.88%	170
Jan 13, 2026	33.83	33.83	33.83	33.83	33.83	-0.84%	68
Jan 12, 2026	34.11	34.11	34.11	34.11	34.11	-0.70%	197
Jan 9, 2026	34.35	34.35	34.35	34.35	34.35	0.68%	227
Jan 8, 2026	33.85	34.12	33.85	34.12	34.12	1.85%	2,600
Jan 7, 2026	33.50	33.50	33.50	33.50	33.50	-0.68%	205
Jan 6, 2026	33.73	33.73	33.73	33.73	33.73	0.24%	106
Jan 5, 2026	33.69	33.69	33.65	33.65	33.65	2.08%	1,101
Jan 2, 2026	32.96	32.96	32.96	32.96	32.96	0.66%	31
Dec 31, 2025	32.92	32.92	32.74	32.74	32.74	-1.17%	232
Dec 30, 2025	33.13	33.13	33.13	33.13	33.13	-0.43%	18
Dec 29, 2025	33.25	33.27	33.25	33.27	33.27	-0.35%	1,598
Dec 26, 2025	33.34	33.39	33.34	33.39	33.39	-0.28%	203
Dec 24, 2025	33.48	33.48	33.48	33.48	33.48	0.25%	32
Dec 23, 2025	33.40	33.43	33.40	33.40	33.40	-0.27%	694
Dec 22, 2025	33.68	33.68	33.49	33.49	33.49	0.39%	370
Dec 19, 2025	33.31	33.36	33.31	33.36	33.36	0.01%	346
Dec 18, 2025	33.36	33.36	33.36	33.36	33.36	-3.14%	19
Dec 17, 2025	34.83	34.83	34.44	34.44	33.16	-0.01%	355
Dec 16, 2025	34.54	34.54	34.44	34.44	33.16	-0.90%	149
Dec 15, 2025	35.14	35.14	34.76	34.76	33.46	-0.02%	268
Dec 12, 2025	34.76	34.76	34.76	34.76	33.47	-0.55%	73
Dec 11, 2025	34.99	34.99	34.96	34.96	33.65	1.02%	829
Dec 10, 2025	34.60	34.60	34.60	34.60	33.31	2.17%	3
Dec 9, 2025	33.87	33.87	33.87	33.87	32.61	0.32%	3
Dec 8, 2025	33.76	33.76	33.76	33.76	32.50	-0.65%	10
Dec 5, 2025	34.00	34.00	33.98	33.98	32.72	-0.32%	917
Dec 4, 2025	34.09	34.09	34.09	34.09	32.82	0.13%	284
Dec 3, 2025	34.04	34.04	34.04	34.04	32.78	1.38%	5
Dec 2, 2025	33.49	33.68	33.49	33.58	32.33	-0.15%	830
Dec 1, 2025	33.63	33.63	33.63	33.63	32.38	-0.29%	133
Nov 28, 2025	33.73	33.73	33.73	33.73	32.47	0.32%	3
Nov 26, 2025	33.62	33.62	33.62	33.62	32.37	0.49%	40
Nov 25, 2025	33.46	33.46	33.46	33.46	32.21	2.09%	10
Nov 24, 2025	32.77	32.77	32.77	32.77	31.55	0.41%	5
Nov 21, 2025	32.64	32.64	32.64	32.64	31.42	2.56%	31
Nov 20, 2025	31.82	31.82	31.82	31.82	30.64	-1.11%	58
Nov 19, 2025	32.18	32.18	32.18	32.18	30.98	-0.26%	71
Nov 18, 2025	31.99	32.27	31.99	32.27	31.07	0.85%	206
Nov 17, 2025	31.99	31.99	31.99	31.99	30.80	-2.60%	8
Nov 14, 2025	32.85	32.85	32.85	32.85	31.63	0.10%	3
Nov 13, 2025	32.82	32.82	32.82	32.82	31.60	-1.51%	68
Nov 12, 2025	33.37	33.37	33.32	33.32	32.08	-0.09%	62,153
Nov 11, 2025	33.44	33.47	33.35	33.35	32.11	0.56%	877
Nov 10, 2025	33.16	33.16	33.16	33.16	31.93	0.88%	11
Nov 7, 2025	32.37	32.88	32.37	32.88	31.65	1.42%	187
Nov 6, 2025	32.35	32.51	32.35	32.42	31.21	-0.37%	2,484
Nov 5, 2025	32.60	32.60	32.54	32.54	31.33	0.75%	104
Nov 4, 2025	32.29	32.29	32.29	32.29	31.09	-0.45%	3
Nov 3, 2025	32.44	32.44	32.44	32.44	31.23	0.20%	63
Oct 31, 2025	32.37	32.37	32.37	32.37	31.17	0.41%	3
Oct 30, 2025	32.62	32.62	32.24	32.24	31.04	-0.46%	521
Oct 29, 2025	32.82	32.82	32.39	32.39	31.19	-0.50%	107
Oct 28, 2025	32.71	32.75	32.56	32.56	31.35	-1.15%	3,942
Oct 27, 2025	32.94	32.94	32.94	32.94	31.71	-0.24%	14
Oct 24, 2025	33.01	33.01	33.01	33.01	31.79	0.73%	11
Oct 23, 2025	32.77	32.77	32.77	32.77	31.55	1.06%	50
Oct 22, 2025	32.43	32.43	32.43	32.43	31.22	-0.86%	3
Oct 21, 2025	32.71	32.71	32.71	32.71	31.49	0.29%	10
Oct 20, 2025	32.58	32.70	32.58	32.62	31.40	1.20%	570
Oct 17, 2025	32.23	32.23	32.23	32.23	31.03	0.56%	3
Oct 16, 2025	32.33	32.33	32.05	32.05	30.86	-2.85%	405
Oct 15, 2025	32.99	32.99	32.99	32.99	31.76	-1.01%	94
Oct 14, 2025	33.33	33.33	33.33	33.33	32.09	2.18%	52
Oct 13, 2025	32.62	32.62	32.62	32.62	31.40	1.84%	77
Oct 10, 2025	32.03	32.03	32.03	32.03	30.84	-3.23%	75
Oct 9, 2025	33.22	33.24	33.09	33.10	31.87	-1.27%	463
Oct 8, 2025	33.45	33.52	33.45	33.52	32.28	0.46%	342
Oct 7, 2025	33.30	33.37	33.30	33.37	32.13	-0.79%	174
Oct 6, 2025	33.89	33.89	33.63	33.63	32.38	-0.12%	409