(SMCO)
NASDAQ: SMCO
· Real-Time Price · USD
26.66
-0.23 (-0.86%)
At close: Aug 29, 2025, 3:59 PM
26.66
0.00%
After-hours: Aug 29, 2025, 04:04 PM EDT
SMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.82 | 26.83 | 26.65 | 26.66 | 26.66 | -0.63% | 14,386 |
| Aug 28, 2025 | 26.89 | 26.89 | 26.83 | 26.83 | 26.83 | 0.04% | 200 |
| Aug 27, 2025 | 26.71 | 26.88 | 26.71 | 26.82 | 26.82 | 0.41% | 23,432 |
| Aug 26, 2025 | 26.70 | 26.74 | 26.67 | 26.71 | 26.71 | 0.41% | 3,917 |
| Aug 25, 2025 | 26.66 | 26.70 | 26.60 | 26.60 | 26.60 | -0.52% | 4,422 |
| Aug 22, 2025 | 26.81 | 26.90 | 26.74 | 26.74 | 26.74 | 2.06% | 5,820 |
| Aug 21, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 26.20 | 0.00% | 4,300 |
| Aug 20, 2025 | 26.07 | 26.22 | 26.07 | 26.20 | 26.20 | -0.27% | 5,915 |
| Aug 19, 2025 | 26.36 | 26.36 | 26.27 | 26.27 | 26.27 | -0.04% | 1,700 |
| Aug 18, 2025 | 26.26 | 26.31 | 26.26 | 26.28 | 26.28 | 0.08% | 6,623 |
| 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 |