Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 30.9332 | 0.42 | 1.39% | 30.9497 | 30.9497 | 30.86 | 2,999 |
| Jun 04 2024 | 30.5084 | -0.38 | -1.22% | 30.5084 | 30.5084 | 30.5084 | 1 |
| Jun 03 2024 | 30.8848 | -0.21 | -0.68% | 31.23 | 31.23 | 30.84 | 710 |
| May 31 2024 | 31.096 | 0.26 | 0.84% | 30.97 | 31.096 | 30.97 | 70 |
| May 30 2024 | 30.838 | 0.28 | 0.93% | 30.91 | 30.91 | 30.8035 | 3,238 |
| May 29 2024 | 30.5548 | -0.37 | -1.20% | 30.42 | 30.6455 | 30.42 | 2,406 |
| May 28 2024 | 30.9271 | -0.15 | -0.48% | 31.1001 | 31.13 | 30.9271 | 5,223 |
| May 24 2024 | 31.0751 | 0.33 | 1.06% | 31.11 | 31.11 | 31.01 | 237 |
| May 23 2024 | 30.7492 | -0.37 | -1.20% | 31.10 | 31.10 | 30.7492 | 41 |
| May 22 2024 | 31.1233 | -0.23 | -0.73% | 31.3133 | 31.3133 | 31.1233 | 543 |
| May 21 2024 | 31.3525 | 0.01 | 0.02% | 31.3525 | 31.3525 | 31.3525 | 20 |
| May 20 2024 | 31.3456 | 0.14 | 0.44% | 31.08 | 31.4698 | 31.08 | 968 |
| May 17 2024 | 31.2069 | 0.03 | 0.08% | 31.51 | 31.51 | 31.2069 | 8 |
| May 16 2024 | 31.1805 | -0.17 | -0.53% | 31.23 | 31.23 | 31.1805 | 33 |
| May 15 2024 | 31.348 | 0.24 | 0.77% | 31.348 | 31.348 | 31.348 | 5 |
| May 14 2024 | 31.1077 | 0.26 | 0.84% | 31.0099 | 31.1077 | 31.0099 | 482 |
| May 13 2024 | 30.8498 | 0.00 | -0.01% | 30.88 | 30.88 | 30.8498 | 19 |
| May 10 2024 | 30.8533 | -0.11 | -0.35% | 30.88 | 30.88 | 30.81 | 2,163 |
| May 09 2024 | 30.9612 | 0.28 | 0.90% | 30.9612 | 30.9612 | 30.9612 | 1 |
| May 08 2024 | 30.6842 | -0.10 | -0.32% | 30.37 | 30.6842 | 30.37 | 611 |
| May 07 2024 | 30.7822 | 0.11 | 0.35% | 30.953 | 30.98 | 30.7822 | 862 |
| May 06 2024 | 30.6736 | 0.35 | 1.16% | 30.43 | 30.725 | 30.43 | 1,270 |
| May 03 2024 | 30.3223 | 0.30 | 1.00% | 30.54 | 30.54 | 30.3223 | 3 |
| May 02 2024 | 30.0206 | 0.51 | 1.72% | 30.02 | 30.0206 | 30.02 | 120 |
| May 01 2024 | 29.5129 | -0.11 | -0.36% | 29.44 | 29.5129 | 29.42 | 2,494 |
| Apr 30 2024 | 29.6193 | -0.72 | -2.36% | 29.96 | 29.96 | 29.6193 | 3 |
| Apr 29 2024 | 30.3359 | 0.17 | 0.56% | 30.40 | 30.40 | 30.24 | 1,832 |
| Apr 26 2024 | 30.167 | 0.26 | 0.87% | 30.18 | 30.18 | 30.167 | 914 |
| Apr 25 2024 | 29.9063 | -0.09 | -0.28% | 29.69 | 29.9063 | 29.69 | 226 |
| Apr 24 2024 | 29.9916 | -0.02 | -0.07% | 29.76 | 29.9916 | 29.76 | 553 |
| Apr 23 2024 | 30.0132 | 0.46 | 1.56% | 29.75 | 30.0132 | 29.75 | 285 |
| Apr 22 2024 | 29.5529 | 0.22 | 0.75% | 29.495 | 29.5529 | 29.495 | 125 |
| Apr 19 2024 | 29.3342 | 0.09 | 0.30% | 29.32 | 29.3342 | 29.295 | 2,710 |
| Apr 18 2024 | 29.2478 | -0.14 | -0.47% | 29.63 | 29.63 | 29.22 | 1,620 |
| Apr 17 2024 | 29.3845 | -0.30 | -1.01% | 29.74 | 29.74 | 29.3845 | 910 |
| Apr 16 2024 | 29.6849 | -0.06 | -0.19% | 29.49 | 29.6849 | 29.49 | 104 |
| Apr 15 2024 | 29.7413 | -0.23 | -0.75% | 30.02 | 30.02 | 29.62 | 704 |
| Apr 12 2024 | 29.967 | -0.36 | -1.19% | 30.08 | 30.08 | 29.90 | 646 |
| Apr 11 2024 | 30.3278 | 0.13 | 0.43% | 30.17 | 30.3278 | 30.17 | 876 |
| Apr 10 2024 | 30.198 | -0.69 | -2.22% | 30.03 | 30.198 | 30.03 | 450 |
| Apr 09 2024 | 30.8838 | 0.02 | 0.08% | 30.8399 | 30.8838 | 30.8399 | 120 |
| Apr 08 2024 | 30.8603 | 0.07 | 0.23% | 30.91 | 30.91 | 30.8603 | 116 |
| Apr 05 2024 | 30.7881 | 0.20 | 0.64% | 30.7881 | 30.7881 | 30.7881 | 4 |
| Apr 04 2024 | 30.5923 | -0.32 | -1.03% | 31.15 | 31.1899 | 30.52 | 5,012 |
| Apr 03 2024 | 30.9109 | 0.17 | 0.54% | 30.93 | 30.93 | 30.9109 | 32 |
| Apr 02 2024 | 30.745 | -0.51 | -1.64% | 30.82 | 30.82 | 30.61 | 1,670 |
| Apr 01 2024 | 31.2588 | -0.31 | -0.98% | 31.43 | 31.43 | 31.2201 | 1,134 |
| Mar 28 2024 | 31.5678 | 0.22 | 0.71% | 31.53 | 31.5678 | 31.46 | 711 |
| Mar 27 2024 | 31.3438 | 0.61 | 1.99% | 31.0413 | 31.3438 | 31.0413 | 463 |
| Mar 26 2024 | 30.7335 | -0.08 | -0.27% | 31.18 | 31.18 | 30.7335 | 356 |
| Mar 25 2024 | 30.8181 | 0.05 | 0.18% | 30.95 | 30.96 | 30.8181 | 363 |
| Mar 22 2024 | 30.7636 | -0.35 | -1.13% | 30.96 | 30.96 | 30.7636 | 7,000 |
| Mar 21 2024 | 31.1144 | 0.40 | 1.31% | 30.78 | 31.1201 | 30.78 | 982 |
| Mar 20 2024 | 30.7132 | 0.47 | 1.57% | 30.28 | 30.7132 | 30.1985 | 3,042 |
| Mar 19 2024 | 30.2389 | 0.19 | 0.64% | 29.71 | 30.25 | 29.71 | 968 |
| Mar 18 2024 | 30.0476 | -0.15 | -0.51% | 30.45 | 30.45 | 30.0476 | 2,232 |
| Mar 15 2024 | 30.2016 | 0.03 | 0.10% | 30.21 | 30.28 | 30.1601 | 2,584 |
| Mar 14 2024 | 30.1728 | -0.47 | -1.53% | 30.1401 | 30.2402 | 30.09 | 4,174 |
| Mar 13 2024 | 30.6428 | 0.05 | 0.17% | 30.41 | 30.6821 | 30.41 | 1,387 |
| Mar 12 2024 | 30.5911 | 0.02 | 0.08% | 30.70 | 30.70 | 30.46 | 4,350 |
| Mar 11 2024 | 30.5666 | -0.23 | -0.74% | 30.47 | 30.58 | 30.4001 | 1,557 |
| Mar 08 2024 | 30.7934 | -0.16 | -0.51% | 31.31 | 31.31 | 30.73 | 594 |
