(SMCX)
NASDAQ: SMCX
· Real-Time Price · USD
37.09
-0.68 (-1.80%)
At close: Aug 18, 2025, 3:59 PM
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 37.00 | 39.06 | 36.71 | 37.77 | 37.77 | 1.94% | 1,295,527 |
| Aug 15, 2025 | 36.75 | 37.34 | 35.06 | 37.05 | 37.05 | -0.62% | 1,254,031 |
| Aug 14, 2025 | 37.15 | 37.61 | 36.01 | 37.28 | 37.28 | -2.79% | 1,651,523 |
| Aug 13, 2025 | 39.01 | 39.30 | 37.55 | 38.35 | 38.35 | -1.54% | 1,744,800 |
| Aug 12, 2025 | 37.84 | 39.27 | 36.37 | 38.95 | 38.95 | 5.24% | 2,131,146 |
| Aug 11, 2025 | 36.91 | 39.07 | 36.71 | 37.01 | 37.01 | 2.44% | 2,874,500 |
| Aug 8, 2025 | 39.97 | 40.84 | 36.04 | 36.13 | 36.13 | -8.97% | 3,815,521 |
| Aug 7, 2025 | 40.56 | 43.43 | 39.60 | 39.69 | 39.69 | -0.97% | 3,415,842 |
| Aug 6, 2025 | 41.27 | 43.00 | 35.75 | 40.08 | 40.08 | -36.63% | 8,039,600 |
| Aug 5, 2025 | 66.64 | 68.00 | 62.33 | 63.25 | 63.25 | -2.95% | 3,037,400 |
| Aug 4, 2025 | 65.25 | 67.55 | 64.29 | 65.17 | 65.17 | 4.96% | 1,422,800 |
| Aug 1, 2025 | 62.95 | 65.29 | 58.62 | 62.09 | 62.09 | -8.26% | 2,058,700 |
| Jul 31, 2025 | 75.02 | 75.61 | 66.46 | 67.68 | 67.68 | -5.82% | 2,269,204 |
| Jul 30, 2025 | 69.36 | 75.40 | 68.36 | 71.86 | 71.86 | 6.86% | 2,475,000 |
| Jul 29, 2025 | 69.82 | 73.87 | 66.00 | 67.25 | 67.25 | -4.68% | 2,537,700 |
| Jul 28, 2025 | 61.51 | 70.58 | 60.38 | 70.55 | 70.55 | 20.39% | 2,613,100 |
| Jul 25, 2025 | 53.46 | 58.70 | 52.70 | 58.60 | 58.60 | 7.48% | 1,465,300 |
| Jul 24, 2025 | 53.00 | 56.36 | 52.21 | 54.52 | 54.52 | 2.91% | 1,384,900 |
| Jul 23, 2025 | 50.97 | 53.91 | 50.97 | 52.98 | 52.98 | 7.12% | 1,186,200 |
| Jul 22, 2025 | 53.46 | 53.56 | 47.39 | 49.46 | 49.46 | -6.40% | 1,895,900 |