SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.73	37.73	37.73	37.73	-	0.16%	113
Apr 27, 2026	37.60	37.67	37.60	37.67	37.67	0.94%	153
Apr 24, 2026	37.29	37.35	37.29	37.32	37.32	-0.59%	1,162
Apr 23, 2026	37.32	37.54	37.32	37.54	37.54	0.97%	1,775
Apr 22, 2026	37.02	37.18	37.01	37.18	37.18	0.58%	949
Apr 21, 2026	36.96	36.96	36.96	36.96	36.96	0.66%	7
Apr 20, 2026	36.72	36.72	36.72	36.72	36.72	0.27%	24
Apr 17, 2026	36.11	36.64	36.11	36.62	36.62	1.33%	418
Apr 16, 2026	36.17	36.17	36.14	36.14	36.14	0.33%	232
Apr 15, 2026	36.03	36.03	36.02	36.02	36.02	0.19%	134
Apr 14, 2026	35.96	35.96	35.96	35.96	35.96	-0.24%	19
Apr 13, 2026	36.03	36.04	36.03	36.04	36.04	1.08%	711
Apr 10, 2026	35.64	35.66	35.64	35.66	35.66	-0.76%	116
Apr 9, 2026	35.95	35.95	35.93	35.93	35.93	0.37%	632
Apr 8, 2026	35.68	35.80	35.63	35.80	35.80	1.57%	5,013
Apr 7, 2026	35.43	35.43	35.25	35.25	35.25	-0.21%	1,369
Apr 6, 2026	35.32	35.32	35.32	35.32	35.32	0.74%	5
Apr 2, 2026	35.02	35.06	35.02	35.06	35.06	0.47%	734
Apr 1, 2026	35.01	35.06	34.90	34.90	34.90	0.14%	216
Mar 31, 2026	34.86	34.86	34.76	34.85	34.85	1.46%	280
Mar 30, 2026	34.50	34.50	34.35	34.35	34.35	-0.72%	297
Mar 27, 2026	34.77	34.77	34.50	34.59	34.59	-0.28%	898
Mar 26, 2026	34.70	34.70	34.69	34.69	34.69	-0.24%	192
Mar 25, 2026	34.64	34.78	34.64	34.78	34.78	0.37%	601
Mar 24, 2026	34.68	34.68	34.65	34.65	34.65	1.10%	271
Mar 23, 2026	34.49	34.49	34.26	34.27	34.27	1.53%	1,009
Mar 20, 2026	33.75	33.75	33.75	33.75	33.75	-1.10%	7
Mar 19, 2026	34.10	34.13	34.10	34.13	34.13	0.30%	602
Mar 18, 2026	34.09	34.09	34.01	34.03	34.03	-0.62%	2,284
Mar 17, 2026	34.40	34.40	34.24	34.24	34.24	0.99%	1,947
Mar 16, 2026	33.89	33.91	33.89	33.91	33.91	0.67%	603
Mar 13, 2026	33.67	33.68	33.67	33.68	33.68	-0.06%	807
Mar 12, 2026	33.80	33.80	33.70	33.70	33.70	-1.16%	618
Mar 11, 2026	34.14	34.16	33.97	34.10	34.10	-0.13%	857
Mar 10, 2026	34.52	34.52	34.14	34.14	34.14	-0.41%	922
Mar 9, 2026	34.23	34.28	34.23	34.28	34.28	0.06%	615
Mar 6, 2026	34.13	34.26	34.13	34.26	34.26	-1.31%	765
Mar 5, 2026	34.71	34.71	34.71	34.71	34.71	-1.20%	14
Mar 4, 2026	35.13	35.13	35.13	35.13	35.13	0.55%	44
Mar 3, 2026	34.94	34.94	34.94	34.94	34.94	-0.94%	6
Mar 2, 2026	35.33	35.33	35.27	35.27	35.27	1.18%	187
Feb 27, 2026	34.82	34.86	34.77	34.86	34.86	-1.76%	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