Hilton Small-MidCap Oppor... (SMCO)
NASDAQ: SMCO
· Real-Time Price · USD
26.93
-0.02 (-0.07%)
At close: Oct 02, 2025, 10:59 AM
SMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.91 | 27.07 | 26.89 | 27.07 | 27.07 | 0.45% | 9,021 |
| Sep 30, 2025 | 26.72 | 26.95 | 26.72 | 26.95 | 26.95 | 0.19% | 2,433 |
| Sep 29, 2025 | 27.02 | 27.02 | 26.83 | 26.90 | 26.90 | 0.04% | 10,000 |
| Sep 26, 2025 | 26.87 | 26.92 | 26.87 | 26.89 | 26.89 | 0.94% | 8,400 |
| Sep 25, 2025 | 26.62 | 26.66 | 26.60 | 26.64 | 26.64 | -0.63% | 10,000 |
| Sep 24, 2025 | 27.00 | 27.04 | 26.81 | 26.81 | 26.81 | -0.48% | 12,300 |
| Sep 23, 2025 | 27.05 | 27.11 | 26.92 | 26.94 | 26.94 | -0.30% | 16,200 |
| Sep 22, 2025 | 26.92 | 27.02 | 26.91 | 27.02 | 27.02 | 0.07% | 3,400 |
| Sep 19, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | -0.55% | 300 |
| Sep 18, 2025 | 26.99 | 27.23 | 26.99 | 27.15 | 27.15 | 1.23% | 4,500 |
| Sep 17, 2025 | 27.00 | 27.00 | 26.81 | 26.82 | 26.82 | -0.07% | 10,500 |
| Sep 16, 2025 | 26.74 | 26.85 | 26.66 | 26.84 | 26.84 | -0.19% | 5,300 |
| Sep 15, 2025 | 27.03 | 27.03 | 26.89 | 26.89 | 26.89 | -0.22% | 3,000 |
| Sep 12, 2025 | 26.97 | 27.04 | 26.95 | 26.95 | 26.95 | -0.96% | 600 |
| Sep 11, 2025 | 27.06 | 27.21 | 27.06 | 27.21 | 27.21 | 1.83% | 1,100 |
| Sep 10, 2025 | 26.73 | 26.77 | 26.67 | 26.72 | 26.72 | 0.11% | 2,700 |
| Sep 9, 2025 | 26.77 | 26.81 | 26.65 | 26.69 | 26.69 | -0.60% | 4,700 |
| Sep 8, 2025 | 26.77 | 26.89 | 26.77 | 26.85 | 26.85 | 0.30% | 1,700 |
| Sep 5, 2025 | 27.01 | 27.01 | 26.74 | 26.77 | 26.77 | -0.11% | 2,000 |
| Sep 4, 2025 | 26.60 | 26.80 | 26.54 | 26.80 | 26.80 | 1.67% | 3,500 |
Page 1 of 24