(SMCO)
NASDAQ: SMCO
· Real-Time Price · USD
26.27
-0.12 (-0.45%)
At close: Aug 15, 2025, 3:59 PM
26.26
-0.02%
After-hours: Aug 15, 2025, 04:04 PM EDT
SMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.28 | 26.32 | 26.25 | 26.26 | 26.26 | -0.49% | 3,204 |
| Aug 14, 2025 | 26.46 | 26.46 | 26.31 | 26.39 | 26.39 | -1.12% | 7,700 |
| Aug 13, 2025 | 26.49 | 26.71 | 26.46 | 26.69 | 26.69 | 1.33% | 4,849 |
| Aug 12, 2025 | 26.02 | 26.37 | 26.02 | 26.34 | 26.34 | 2.13% | 8,000 |
| Aug 11, 2025 | 26.02 | 26.02 | 25.79 | 25.79 | 25.79 | -0.27% | 5,900 |
| Aug 8, 2025 | 25.92 | 25.94 | 25.82 | 25.86 | 25.86 | 0.08% | 55,032 |
| Aug 7, 2025 | 25.80 | 25.87 | 25.80 | 25.84 | 25.84 | -0.58% | 2,800 |
| Aug 6, 2025 | 26.00 | 26.03 | 25.97 | 25.99 | 25.99 | -0.27% | 4,422 |
| Aug 5, 2025 | 26.07 | 26.11 | 25.92 | 26.06 | 26.06 | -0.11% | 1,336 |
| Aug 4, 2025 | 26.00 | 26.09 | 26.00 | 26.09 | 26.09 | 1.16% | 2,900 |
| Aug 1, 2025 | 25.61 | 25.86 | 25.61 | 25.79 | 25.79 | -1.19% | 3,600 |
| Jul 31, 2025 | 26.36 | 26.36 | 26.10 | 26.10 | 26.10 | -1.21% | 18,900 |
| Jul 30, 2025 | 26.60 | 26.68 | 26.34 | 26.42 | 26.42 | -0.56% | 3,200 |
| Jul 29, 2025 | 26.63 | 26.64 | 26.43 | 26.57 | 26.57 | 0.00% | 15,000 |
| Jul 28, 2025 | 26.61 | 26.62 | 26.55 | 26.57 | 26.57 | -0.34% | 5,106 |
| Jul 25, 2025 | 26.48 | 26.69 | 26.47 | 26.66 | 26.66 | 0.76% | 7,538 |
| Jul 24, 2025 | 26.57 | 26.57 | 26.45 | 26.46 | 26.46 | -0.04% | 94,923 |
| Jul 23, 2025 | 26.44 | 26.47 | 26.38 | 26.47 | 26.47 | 0.46% | 6,116 |
| Jul 22, 2025 | 26.11 | 26.39 | 26.11 | 26.35 | 26.35 | 0.73% | 5,600 |
| Jul 21, 2025 | 26.36 | 26.38 | 26.16 | 26.16 | 26.16 | -0.68% | 4,700 |