(NY: SMCY )

31.43 +1.50 (+5.01%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	30.00	31.60	29.05	31.43	92,735	+1.50(+5.01%)
Nov 04, 2024	29.07	31.77	27.57	29.93	69,762	-0.14(-0.45%)
Nov 01, 2024	31.58	32.60	29.85	30.07	107,983	-2.96(-8.97%)
Oct 31, 2024	34.00	34.94	31.15	33.03	129,368	-4.42(-11.80%)
Oct 30, 2024	39.80	42.70	36.50	37.45	191,106	-16.21(-30.21%)
Oct 29, 2024	52.93	54.04	52.00	53.66	35,519	+1.22(+2.33%)
Oct 28, 2024	52.56	53.32	52.21	52.44	37,106	+0.39(+0.75%)
Oct 25, 2024	51.00	52.66	51.00	52.05	48,452	+1.29(+2.54%)
Oct 24, 2024	50.85	51.55	50.16	50.76	60,756	+1.09(+2.19%)
Oct 23, 2024	49.87	50.33	49.02	49.68	215,490	-0.59(-1.16%)
Oct 22, 2024	52.01	52.01	49.06	50.26	22,265	-1.50(-2.89%)
Oct 21, 2024	51.70	52.44	51.19	51.76	42,822	+0.61(+1.19%)
Oct 18, 2024	51.33	52.54	51.08	51.15	7,331	-0.14(-0.27%)
Oct 17, 2024	53.44	53.44	51.00	51.29	6,442	-0.54(-1.04%)
Oct 16, 2024	51.94	52.67	51.10	51.82	3,616	+0.92(+1.80%)
Oct 15, 2024	50.43	50.91	49.59	50.91	3,681	+0.20(+0.39%)
Oct 14, 2024	51.06	52.02	49.84	50.71	9,472	-0.12(-0.23%)
Oct 11, 2024	49.50	50.82	49.35	50.82	3,621	+1.48(+2.99%)
Oct 10, 2024	49.55	49.76	47.65	49.35	3,352	-0.45(-0.90%)
Oct 09, 2024	49.65	51.15	49.65	49.79	10,468	+1.73(+3.59%)
Oct 08, 2024	51.26	51.26	47.27	48.07	5,852	-1.98(-3.96%)
Oct 07, 2024	44.78	50.33	44.78	50.05	19,786	+5.57(+12.53%)
Oct 04, 2024	44.62	44.62	44.43	44.48	7,171	+0.11(+0.24%)
Oct 03, 2024	44.66	44.66	44.37	44.37	802	-0.05(-0.11%)
Oct 02, 2024	43.33	44.41	43.33	44.41	3,715	+0.95(+2.19%)
Oct 01, 2024	43.62	43.62	43.21	43.46	1,339	-0.72(-1.63%)
Sep 30, 2024	43.55	45.14	43.55	44.18	3,039	-0.13(-0.29%)
Sep 27, 2024	42.49	44.48	42.49	44.31	9,191	+0.67(+1.53%)
Sep 26, 2024	49.58	49.76	41.25	43.64	33,071	-5.02(-10.32%)
Sep 25, 2024	49.50	49.69	48.65	48.67	6,822	-0.32(-0.65%)
Sep 24, 2024	49.19	49.19	48.19	48.99	5,707	+0.21(+0.44%)
Sep 23, 2024	47.78	49.17	47.78	48.77	5,460	+0.49(+1.02%)
Sep 20, 2024	46.72	48.28	46.51	48.28	2,314	+2.19(+4.75%)
Sep 19, 2024	47.94	47.94	46.09	46.09	3,455	+0.09(+0.20%)
Sep 18, 2024	47.00	47.37	46.00	46.00	4,208	+0.06(+0.12%)
Sep 17, 2024	46.78	46.81	45.92	45.94	5,158	-0.66(-1.42%)
Sep 16, 2024	47.70	47.70	45.92	46.60	6,820	-0.17(-0.37%)
Sep 13, 2024	46.04	46.77	46.77	46.77	5,545	+1.08(+2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.