SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.40	39.29	36.15	36.13	-	0.74%	53,807
Mar 6, 2026	35.72	36.20	33.76	35.86	35.86	5.28%	126,652
Mar 5, 2026	33.79	35.52	31.55	34.06	34.06	2.13%	284,449
Mar 4, 2026	37.59	37.62	32.61	33.35	33.35	-12.62%	239,297
Mar 3, 2026	37.97	40.34	36.69	38.17	38.17	7.04%	151,514
Mar 2, 2026	38.01	38.06	35.34	35.66	35.66	3.12%	188,814
Feb 27, 2026	35.71	36.53	33.08	34.58	34.58	-0.26%	143,336
Feb 26, 2026	32.50	36.60	32.48	34.67	34.67	7.36%	214,690
Feb 25, 2026	37.01	37.01	31.65	32.30	32.30	-15.63%	350,963
Feb 24, 2026	38.24	40.34	37.68	38.28	38.28	-2.78%	104,690
Feb 23, 2026	36.94	39.86	36.38	39.37	39.37	10.42%	138,251
Feb 20, 2026	37.59	37.60	34.52	35.66	35.66	-2.35%	322,194
Feb 19, 2026	39.02	39.56	36.19	36.51	36.51	-16.36%	292,348
Feb 18, 2026	43.17	44.50	41.49	43.66	43.66	2.87%	50,901
Feb 17, 2026	42.34	43.62	40.69	42.44	42.44	2.92%	43,806
Feb 13, 2026	41.27	41.80	39.50	41.24	41.24	-0.42%	90,740
Feb 12, 2026	37.40	41.41	37.25	41.41	41.41	9.60%	147,866
Feb 11, 2026	34.49	38.56	34.16	37.78	37.78	7.56%	244,866
Feb 10, 2026	34.00	35.62	32.96	35.13	35.13	1.27%	198,444
Feb 9, 2026	35.13	36.30	34.00	34.69	34.69	4.85%	170,370
Feb 6, 2026	40.42	41.83	32.10	33.08	33.08	-23.16%	331,951
Feb 5, 2026	38.06	46.12	37.33	43.05	43.05	17.66%	505,391
Feb 4, 2026	39.50	43.48	32.63	36.59	36.59	-27.83%	1,374,793
Feb 3, 2026	49.63	53.80	49.05	50.70	50.70	0.21%	163,140
Feb 2, 2026	53.51	53.51	46.35	50.59	50.59	-3.96%	85,583
Jan 30, 2026	50.08	53.35	48.68	52.68	52.68	6.70%	45,789
Jan 29, 2026	48.22	51.91	47.97	49.38	49.37	6.98%	35,257
Jan 28, 2026	45.47	46.96	42.97	46.15	46.15	-0.75%	134,893
Jan 27, 2026	47.67	50.00	46.19	46.50	46.50	-2.26%	90,623
Jan 26, 2026	45.75	47.80	45.71	47.58	47.58	5.96%	52,443
Jan 23, 2026	40.47	45.95	40.00	44.90	44.90	4.54%	81,551
Jan 22, 2026	41.85	43.25	40.33	42.95	42.95	-1.91%	147,582
Jan 21, 2026	44.79	47.41	42.57	43.79	43.79	-4.81%	140,187
Jan 20, 2026	46.46	49.22	45.50	46.00	46.00	7.60%	157,750
Jan 16, 2026	53.72	53.72	41.61	42.75	42.75	-22.51%	653,725
Jan 15, 2026	58.06	58.69	53.38	55.17	55.17	-8.17%	115,248
Jan 14, 2026	60.30	62.08	58.08	60.08	60.08	2.21%	64,432
Jan 13, 2026	54.50	61.57	54.50	58.78	58.78	9.96%	59,088
Jan 12, 2026	53.86	54.65	52.24	53.45	53.45	0.06%	41,256
Jan 9, 2026	53.77	55.27	50.48	53.42	53.42	-2.06%	35,721
Jan 8, 2026	54.26	54.90	54.26	54.54	54.54	1.14%	2,951
Jan 7, 2026	51.62	54.67	51.51	53.93	53.93	2.70%	30,671
Jan 6, 2026	52.10	56.34	52.10	52.51	52.51	-3.18%	95,919
Jan 5, 2026	49.06	54.33	47.77	54.24	54.24	6.01%	115,144
Jan 2, 2026	54.86	54.86	49.80	51.16	51.16	-12.04%	110,308
Dec 31, 2025	56.43	59.08	55.87	58.16	58.16	2.59%	76,221
Dec 30, 2025	54.29	56.73	54.22	56.69	56.69	0.55%	40,452
Dec 29, 2025	56.52	56.91	52.99	56.38	55.20	3.87%	95,593
Dec 26, 2025	54.38	55.96	53.76	54.28	53.15	-1.12%	28,714
Dec 24, 2025	54.46	55.50	54.04	54.90	53.75	1.36%	24,198
Dec 23, 2025	54.04	55.72	53.21	54.16	53.03	1.78%	71,535
Dec 22, 2025	52.00	53.76	51.26	53.22	52.10	0.24%	75,826
Dec 19, 2025	59.01	59.36	52.79	53.09	51.97	-12.14%	118,175
Dec 18, 2025	55.13	60.81	54.39	60.42	59.15	3.37%	69,656
Dec 17, 2025	52.94	58.54	51.63	58.45	57.23	11.25%	75,166
Dec 16, 2025	53.77	54.72	51.92	52.54	51.44	-2.07%	44,392
Dec 15, 2025	49.04	53.88	49.04	53.65	52.53	6.09%	47,304
Dec 12, 2025	46.59	50.76	44.59	50.57	49.51	9.18%	121,682
Dec 11, 2025	45.87	49.00	45.87	46.32	45.35	4.96%	46,619
Dec 10, 2025	44.07	45.75	42.42	44.13	43.21	0.48%	53,351
Dec 9, 2025	42.65	44.91	42.65	43.92	43.00	2.04%	40,215
Dec 8, 2025	43.92	44.76	41.84	43.04	42.14	-4.10%	451,144
Dec 5, 2025	47.12	48.28	44.68	44.88	43.94	-2.77%	385,242
Dec 4, 2025	48.32	49.44	45.72	46.16	45.19	-3.67%	355,278
Dec 3, 2025	49.84	50.88	47.84	47.92	46.92	-4.47%	247,759
Dec 2, 2025	48.24	50.24	46.08	50.16	49.11	2.79%	400,411
Dec 1, 2025	49.20	51.12	47.32	48.80	47.78	2.18%	358,713
Nov 28, 2025	49.36	50.68	47.68	47.76	46.76	-6.43%	191,527
Nov 26, 2025	49.84	52.08	49.04	51.04	49.97	-2.00%	264,645
Nov 25, 2025	53.08	56.00	51.68	52.08	50.99	5.68%	359,512
Nov 24, 2025	52.32	53.76	48.64	49.28	48.25	-8.33%	360,382
Nov 21, 2025	54.08	57.92	52.52	53.76	52.63	-4.27%	572,072
Nov 20, 2025	44.40	56.48	44.40	56.16	54.98	12.68%	914,094
Nov 19, 2025	47.36	51.12	46.56	49.84	48.80	6.86%	472,731
Nov 18, 2025	48.40	50.56	44.16	46.64	45.66	-5.05%	648,029
Nov 17, 2025	45.52	50.24	45.04	49.12	48.09	13.49%	961,219
Nov 14, 2025	49.04	50.72	40.92	43.28	42.37	-8.31%	1,706,426
Nov 13, 2025	41.44	47.92	41.44	47.20	46.21	14.56%	1,122,377
Nov 12, 2025	38.48	41.80	38.08	41.20	40.34	4.67%	749,001
Nov 11, 2025	37.28	39.84	37.28	39.36	38.54	6.72%	688,935
Nov 10, 2025	34.56	37.36	34.16	36.88	36.11	-1.91%	1,010,373
Nov 7, 2025	37.68	40.64	37.12	37.60	36.81	2.40%	1,110,702
Nov 6, 2025	33.32	36.80	32.72	36.72	35.95	8.25%	1,036,189
Nov 5, 2025	30.56	34.00	28.96	33.92	33.21	22.90%	1,754,482
Nov 4, 2025	26.48	27.68	25.84	27.60	27.02	12.38%	1,792,774
Nov 3, 2025	22.80	24.64	22.48	24.56	24.05	4.96%	1,089,239
Oct 31, 2025	24.00	24.60	22.40	23.40	22.91	-6.55%	1,274,849
Oct 30, 2025	23.76	25.04	23.36	25.04	24.52	9.06%	1,014,464
Oct 29, 2025	22.00	24.00	21.84	22.96	22.48	-1.37%	1,293,567
Oct 28, 2025	24.08	24.16	21.76	23.28	22.79	-3.32%	1,148,272
Oct 27, 2025	26.16	26.16	24.00	24.08	23.58	-13.51%	966,169
Oct 24, 2025	27.12	27.96	26.24	27.84	27.26	-1.42%	1,058,249
Oct 23, 2025	24.80	28.80	24.80	28.24	27.65	16.89%	1,985,400
Oct 22, 2025	22.60	26.08	22.60	24.16	23.65	8.63%	1,593,055
Oct 21, 2025	22.08	22.96	21.79	22.24	21.77	0.72%	950,740
Oct 20, 2025	22.00	22.40	20.60	22.08	21.62	-10.68%	1,497,495
Oct 17, 2025	24.08	25.28	23.53	24.72	24.20	5.82%	1,479,724
Oct 16, 2025	23.20	23.83	21.28	23.36	22.87	0.69%	1,720,305
Oct 15, 2025	22.72	24.20	22.24	23.20	22.71	-3.33%	1,652,669
Oct 14, 2025	23.20	24.12	22.24	24.00	23.50	6.01%	1,263,737