|
Closing price on 10/8/2026
|
|
| Open |
9.95 |
| High |
9.95 |
| Low |
9.75 |
| Volume |
73,800 |
| Split-adjusted Price |
9.89 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2026
|
+0.19 / +1.94%
|
9.82
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
112,400
|
|
|
9/14/2026
|
-0.19 / -1.90%
|
10.00
|
10.00
|
9.81
|
9.81
|
9.92
|
9.81
|
1,437,500
|
|
|
9/11/2026
|
-0.25 / -2.44%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.04
|
10.00
|
13,000
|
|
|
9/10/2026
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.15
|
10.25
|
10.25
|
10.25
|
122,900
|
|
|
9/9/2026
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.05
|
10.20
|
10.15
|
10.20
|
145,000
|
|
|
9/8/2026
|
+0.29 / +2.94%
|
9.86
|
10.15
|
9.86
|
10.15
|
10.07
|
10.15
|
172,100
|
|
|
9/7/2026
|
-0.19 / -1.89%
|
10.00
|
10.00
|
9.85
|
9.86
|
9.89
|
9.86
|
36,500
|
|
|
9/4/2026
|
+0.05 / +0.50%
|
9.99
|
10.05
|
9.90
|
10.05
|
10.00
|
10.05
|
28,400
|
|
|
9/3/2026
|
-0.30 / -2.91%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.87
|
10.00
|
88,300
|
|
|
8/28/2026
|
-0.05 / -0.48%
|
10.35
|
10.35
|
9.63
|
10.30
|
10.07
|
10.30
|
58,400
|
|
|
8/27/2026
|
+0.05 / +0.49%
|
10.40
|
10.75
|
10.30
|
10.35
|
10.47
|
10.35
|
129,400
|
|
|
8/26/2026
|
+0.37 / +3.73%
|
10.05
|
10.30
|
9.97
|
10.30
|
10.07
|
10.30
|
5,135,800
|
|
|
8/25/2026
|
-0.12 / -1.19%
|
10.00
|
10.05
|
9.92
|
9.93
|
9.98
|
9.93
|
1,700,900
|
|
|