SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.61	15.60	13.43	15.05	15.05	-9.45%	400,152
May 9, 2025	16.01	17.36	15.80	16.62	16.62	0.67%	145,089
May 8, 2025	15.60	16.68	15.47	16.51	16.51	2.61%	157,240
May 7, 2025	17.75	17.97	15.73	16.09	16.09	1.39%	671,795
May 6, 2025	17.16	17.16	15.35	15.87	15.87	-3.93%	728,775
May 5, 2025	15.70	16.55	15.35	16.52	16.52	8.97%	412,272
May 2, 2025	15.71	16.17	14.75	15.16	15.16	-6.01%	701,355
May 1, 2025	16.77	17.80	14.98	16.13	16.13	-6.06%	990,214
Apr 30, 2025	19.18	19.49	17.00	17.17	17.17	23.53%	751,322
Apr 29, 2025	13.26	13.90	12.98	13.90	13.90	6.84%	259,092
Apr 28, 2025	13.60	13.88	12.68	13.01	13.01	-4.48%	313,763
Apr 25, 2025	14.09	14.50	13.40	13.62	13.62	-3.47%	594,951
Apr 24, 2025	16.35	16.49	13.49	14.11	14.11	-17.97%	984,427
Apr 23, 2025	16.99	17.48	14.48	17.20	17.20	-15.69%	562,243
Apr 22, 2025	21.41	21.63	19.64	20.40	20.40	-7.36%	78,835
Apr 21, 2025	20.74	22.55	20.36	22.02	22.02	13.10%	114,491
Apr 17, 2025	19.03	20.57	18.89	19.47	19.47	2.74%	68,700
Apr 16, 2025	18.81	19.89	17.16	18.95	18.95	9.41%	213,357
Apr 15, 2025	17.51	17.71	16.29	17.32	17.32	-2.75%	133,089
Apr 14, 2025	15.56	17.81	15.56	17.81	17.81	0.11%	129,811
Apr 11, 2025	16.81	18.15	16.50	17.79	17.79	3.20%	41,643
Apr 10, 2025	15.89	18.15	15.64	17.24	17.24	17.06%	118,183
Apr 9, 2025	21.34	21.38	13.92	14.73	14.73	-31.67%	270,583
Apr 8, 2025	17.07	22.51	17.07	21.55	21.55	7.61%	252,436
Apr 7, 2025	28.80	28.80	18.27	20.03	20.03	-21.15%	262,594
Apr 4, 2025	24.39	28.28	23.89	25.40	25.40	15.29%	123,229
Apr 3, 2025	22.50	22.73	21.34	22.03	22.03	16.00%	31,410
Apr 2, 2025	20.00	20.65	18.28	18.99	18.99	-0.36%	133,696