|
Closing price on 10/27/2026
|
|
| Open |
9.81 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
139,400 |
| Split-adjusted Price |
9.93 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2026
|
-0.17 / -1.68%
|
9.81
|
10.10
|
9.80
|
9.93
|
9.95
|
9.93
|
139,400
|
|
|
10/26/2026
|
-0.20 / -1.94%
|
10.05
|
10.10
|
9.93
|
10.10
|
10.03
|
10.10
|
104,000
|
|
|
10/23/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.59
|
10.30
|
10.08
|
10.30
|
163,000
|
|
|
10/22/2026
|
-0.20 / -1.90%
|
10.50
|
10.55
|
10.15
|
10.30
|
10.32
|
10.30
|
142,700
|
|
|
10/21/2026
|
-0.05 / -0.47%
|
10.60
|
10.85
|
10.50
|
10.50
|
10.69
|
10.50
|
235,900
|
|
|
10/20/2026
|
+0.68 / +6.89%
|
9.90
|
10.55
|
9.90
|
10.55
|
10.32
|
10.55
|
629,600
|
|
|
10/19/2026
|
+0.18 / +1.86%
|
9.70
|
9.89
|
9.69
|
9.87
|
9.74
|
9.87
|
192,700
|
|
|
10/16/2026
|
-0.08 / -0.82%
|
9.89
|
9.89
|
9.69
|
9.69
|
9.73
|
9.69
|
24,400
|
|
|
10/15/2026
|
-0.12 / -1.21%
|
9.79
|
9.90
|
9.59
|
9.77
|
9.76
|
9.77
|
109,800
|
|
|
10/14/2026
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.75
|
9.89
|
9.83
|
9.89
|
28,900
|
|
|
10/13/2026
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.80
|
9.89
|
9.82
|
9.89
|
23,700
|
|
|
10/12/2026
|
+0.20 / +2.06%
|
9.80
|
9.95
|
9.70
|
9.90
|
9.88
|
9.90
|
72,200
|
|
|
10/9/2026
|
-0.19 / -1.92%
|
9.75
|
9.80
|
9.20
|
9.70
|
9.71
|
9.70
|
33,900
|
|
|
10/8/2026
|
-0.06 / -0.60%
|
9.95
|
9.95
|
9.75
|
9.89
|
9.83
|
9.89
|
73,800
|
|
|
10/7/2026
|
0.00 / 0.00%
|
9.89
|
9.95
|
9.76
|
9.95
|
9.86
|
9.95
|
1,559,500
|
|
|
10/6/2026
|
+0.10 / +1.02%
|
9.85
|
9.98
|
9.72
|
9.95
|
9.83
|
9.95
|
1,105,817
|
|
|
10/5/2026
|
-0.14 / -1.40%
|
9.99
|
10.05
|
9.85
|
9.85
|
9.92
|
9.85
|
58,000
|
|
|
10/2/2026
|
-0.01 / -0.10%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.89
|
9.99
|
58,100
|
|
|
10/1/2026
|
-0.05 / -0.50%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.98
|
10.00
|
31,500
|
|
|
9/30/2026
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.83
|
10.05
|
9.94
|
10.05
|
72,600
|
|
|
9/29/2026
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.82
|
10.10
|
9.99
|
10.10
|
106,700
|
|
|
9/28/2026
|
0.00 / 0.00%
|
9.80
|
10.05
|
9.80
|
10.05
|
9.98
|
10.05
|
40,300
|
|
|
9/25/2026
|
+0.05 / +0.50%
|
9.80
|
10.05
|
9.80
|
10.05
|
9.96
|
10.05
|
72,800
|
|
|
9/24/2026
|
+0.12 / +1.21%
|
9.88
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
137,700
|
|
|
9/23/2026
|
+0.12 / +1.23%
|
9.80
|
9.99
|
9.70
|
9.88
|
9.87
|
9.88
|
63,700
|
|
|
9/22/2026
|
0.00 / 0.00%
|
9.81
|
10.00
|
9.75
|
9.76
|
9.85
|
9.76
|
42,900
|
|
|
9/21/2026
|
-0.24 / -2.40%
|
10.00
|
10.00
|
9.70
|
9.76
|
9.82
|
9.76
|
50,700
|
|
|
9/18/2026
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.85
|
10.00
|
9.96
|
10.00
|
57,100
|
|
|
9/17/2026
|
-0.08 / -0.80%
|
9.90
|
9.98
|
9.90
|
9.90
|
9.91
|
9.90
|
54,900
|
|
|
9/16/2026
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.76
|
9.98
|
9.91
|
9.98
|
28,500
|
|
|