|
Closing price on 12/4/2024
|
|
| Open |
6.76 |
| High |
6.87 |
| Low |
6.60 |
| Volume |
302,400 |
| Split-adjusted Price |
6.68 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.08 / -1.18%
|
6.76
|
6.87
|
6.60
|
6.68
|
6.76
|
6.68
|
302,400
|
|
|
12/3/2024
|
-0.12 / -1.74%
|
6.92
|
6.92
|
6.76
|
6.76
|
6.81
|
6.76
|
334,600
|
|
|
12/2/2024
|
-0.02 / -0.29%
|
6.90
|
7.00
|
6.85
|
6.88
|
6.90
|
6.88
|
163,400
|
|
|
11/29/2024
|
+0.02 / +0.29%
|
6.89
|
6.98
|
6.85
|
6.90
|
6.90
|
6.90
|
269,000
|
|
|
11/28/2024
|
+0.11 / +1.62%
|
6.77
|
7.10
|
6.77
|
6.88
|
6.93
|
6.88
|
430,100
|
|
|
11/27/2024
|
-0.02 / -0.29%
|
6.79
|
6.85
|
6.72
|
6.77
|
6.78
|
6.77
|
120,100
|
|
|
11/26/2024
|
+0.04 / +0.59%
|
6.70
|
6.85
|
6.70
|
6.79
|
6.80
|
6.79
|
234,700
|
|
|
11/25/2024
|
-0.07 / -1.03%
|
6.84
|
6.88
|
6.70
|
6.75
|
6.81
|
6.75
|
226,900
|
|
|
11/22/2024
|
-0.13 / -1.87%
|
6.90
|
6.95
|
6.81
|
6.82
|
6.84
|
6.82
|
205,300
|
|
|
11/21/2024
|
-0.04 / -0.57%
|
6.99
|
6.99
|
6.80
|
6.95
|
6.87
|
6.95
|
132,600
|
|
|
11/20/2024
|
+0.22 / +3.25%
|
6.77
|
7.09
|
6.51
|
6.99
|
6.70
|
6.99
|
611,000
|
|
|
11/19/2024
|
-0.20 / -2.87%
|
6.97
|
7.01
|
6.77
|
6.77
|
6.84
|
6.77
|
277,200
|
|
|
11/18/2024
|
-0.12 / -1.69%
|
7.06
|
7.08
|
6.91
|
6.97
|
6.99
|
6.97
|
209,800
|
|
|
11/15/2024
|
+0.40 / +5.98%
|
6.69
|
7.15
|
6.51
|
7.09
|
6.97
|
7.09
|
1,199,500
|
|
|
11/14/2024
|
-0.13 / -1.91%
|
6.85
|
6.85
|
6.65
|
6.69
|
6.76
|
6.69
|
226,600
|
|
|
11/13/2024
|
-0.02 / -0.29%
|
6.79
|
6.90
|
6.73
|
6.82
|
6.81
|
6.82
|
304,300
|
|
|
11/12/2024
|
-0.06 / -0.87%
|
6.88
|
6.95
|
6.81
|
6.84
|
6.90
|
6.84
|
212,700
|
|
|
11/11/2024
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.62
|
6.90
|
6.84
|
6.90
|
353,500
|
|
|
11/8/2024
|
+0.01 / +0.14%
|
6.91
|
7.20
|
6.90
|
6.94
|
6.99
|
6.94
|
435,600
|
|
|
11/7/2024
|
-0.08 / -1.14%
|
7.10
|
7.10
|
6.90
|
6.93
|
6.98
|
6.93
|
243,400
|
|
|
11/6/2024
|
+0.13 / +1.89%
|
7.18
|
7.18
|
6.90
|
7.01
|
6.98
|
7.01
|
358,200
|
|
|
11/5/2024
|
-0.01 / -0.15%
|
6.89
|
7.00
|
6.76
|
6.88
|
6.87
|
6.88
|
367,500
|
|
|
11/4/2024
|
-0.16 / -2.27%
|
7.05
|
7.20
|
6.56
|
6.89
|
6.74
|
6.89
|
721,600
|
|
|
11/1/2024
|
-0.18 / -2.49%
|
7.39
|
7.39
|
7.03
|
7.05
|
7.14
|
7.05
|
406,000
|
|
|
10/31/2024
|
-0.12 / -1.63%
|
7.30
|
7.35
|
7.21
|
7.23
|
7.26
|
7.23
|
289,700
|
|
|
10/30/2024
|
-0.25 / -3.29%
|
7.30
|
7.59
|
7.20
|
7.35
|
7.33
|
7.35
|
455,400
|
|
|
10/29/2024
|
+0.25 / +3.40%
|
7.86
|
7.86
|
7.39
|
7.60
|
7.70
|
7.60
|
1,074,700
|
|
|
10/28/2024
|
+0.48 / +6.99%
|
6.80
|
7.35
|
6.80
|
7.35
|
7.29
|
7.35
|
260,600
|
|
|
10/25/2024
|
-0.23 / -3.24%
|
7.39
|
7.39
|
6.80
|
6.87
|
7.08
|
6.87
|
753,700
|
|
|
10/24/2024
|
-0.51 / -6.70%
|
7.48
|
7.60
|
7.10
|
7.10
|
7.31
|
7.10
|
986,800
|
|
|