Register for real-time alerts, custom portfolio, and market movers
SMCD5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 8.71 | -0.69 | -7.34% | 9.54 | 9.58 | 8.71 | 12 |
| May 22 2024 | 9.40 | -0.19 | -1.98% | 9.42 | 9.59 | 9.22 | 0 |
| May 21 2024 | 9.59 | -0.76 | -7.34% | 9.83 | 9.96 | 9.57 | 65 |
| May 20 2024 | 10.35 | -0.32 | -3.00% | 10.64 | 10.78 | 10.28 | 0 |
| May 17 2024 | 10.67 | -0.45 | -4.05% | 10.92 | 10.98 | 10.67 | 18 |
| May 16 2024 | 11.12 | 0.21 | 1.92% | 11.04 | 11.23 | 10.86 | 0 |
| May 15 2024 | 10.91 | 0.57 | 5.51% | 10.47 | 10.95 | 10.44 | 32 |
| May 14 2024 | 10.34 | -1.09 | -9.54% | 10.67 | 10.84 | 10.26 | 12 |
| May 13 2024 | 11.43 | 0.95 | 9.06% | 11.39 | 11.65 | 11.20 | 29 |
| May 10 2024 | 10.48 | 0.37 | 3.66% | 10.21 | 10.62 | 10.10 | 0 |
| May 09 2024 | 10.11 | -0.01 | -0.10% | 10.25 | 10.31 | 9.99 | 0 |
| May 08 2024 | 10.12 | -0.20 | -1.94% | 9.98 | 10.22 | 9.82 | 14 |
| May 07 2024 | 10.32 | -0.42 | -3.91% | 10.46 | 10.63 | 10.32 | 0 |
| May 06 2024 | 10.74 | 0.19 | 1.80% | 10.68 | 10.85 | 10.57 | 215 |
| May 03 2024 | 10.55 | -1.34 | -11.27% | 11.40 | 11.64 | 10.36 | 0 |
| May 02 2024 | 11.89 | 0.75 | 6.73% | 11.70 | 11.91 | 11.26 | 0 |
| Apr 30 2024 | 11.14 | -0.22 | -1.94% | 11.32 | 12.07 | 9.48 | 0 |
| Apr 29 2024 | 11.36 | -0.08 | -0.70% | 11.43 | 11.55 | 11.25 | 0 |
| Apr 26 2024 | 11.44 | -0.59 | -4.90% | 11.78 | 11.89 | 10.86 | 0 |
| Apr 25 2024 | 12.03 | 0.52 | 4.52% | 12.39 | 12.40 | 11.86 | 0 |
| Apr 24 2024 | 11.51 | -0.47 | -3.92% | 12.21 | 12.21 | 11.35 | 0 |
| Apr 23 2024 | 11.98 | 0.29 | 2.48% | 12.00 | 12.19 | 11.96 | 0 |
| Apr 22 2024 | 11.69 | 0.58 | 5.22% | 11.34 | 11.72 | 11.21 | 300 |
| Apr 19 2024 | 11.11 | 0.09 | 0.82% | 10.67 | 11.27 | 10.67 | 0 |
| Apr 18 2024 | 11.02 | 0.70 | 6.78% | 10.90 | 11.08 | 10.80 | 0 |
| Apr 17 2024 | 10.32 | 0.15 | 1.47% | 10.07 | 10.38 | 10.03 | 300 |
| Apr 16 2024 | 10.17 | -0.28 | -2.68% | 10.15 | 10.30 | 10.06 | 0 |
| Apr 15 2024 | 10.45 | 0.03 | 0.29% | 10.54 | 10.71 | 10.37 | 0 |
| Apr 12 2024 | 10.42 | 0.00 | 0.00% | 10.66 | 10.83 | 10.35 | 0 |
| Apr 11 2024 | 10.42 | 0.43 | 4.30% | 10.61 | 10.78 | 10.38 | 0 |
| Apr 10 2024 | 9.99 | -0.08 | -0.79% | 10.68 | 10.85 | 9.94 | 0 |
| Apr 09 2024 | 10.07 | -0.08 | -0.79% | 10.32 | 10.53 | 9.91 | 0 |
| Apr 08 2024 | 10.15 | -0.02 | -0.20% | 10.25 | 10.47 | 10.08 | 500 |
| Apr 05 2024 | 10.17 | -1.80 | -15.04% | 10.90 | 11.04 | 10.15 | 0 |
| Apr 04 2024 | 11.97 | -0.54 | -4.32% | 12.13 | 12.30 | 11.91 | 42 |
| Apr 03 2024 | 12.51 | -0.36 | -2.80% | 12.63 | 12.73 | 12.32 | 0 |
| Apr 02 2024 | 12.87 | -1.05 | -7.54% | 13.18 | 13.40 | 12.76 | 150 |
| Mar 28 2024 | 13.92 | 0.72 | 5.45% | 13.73 | 14.05 | 13.52 | 0 |
| Mar 27 2024 | 13.20 | 0.26 | 2.01% | 13.03 | 13.47 | 13.02 | 0 |
| Mar 26 2024 | 12.94 | 0.08 | 0.62% | 12.96 | 13.12 | 12.71 | 0 |
| Mar 25 2024 | 12.86 | -1.11 | -7.95% | 13.94 | 14.10 | 12.74 | 0 |
| Mar 22 2024 | 13.97 | -0.26 | -1.83% | 14.24 | 14.36 | 13.94 | 0 |
| Mar 21 2024 | 14.23 | 0.52 | 3.79% | 14.43 | 14.65 | 14.16 | 0 |
| Mar 20 2024 | 13.71 | -0.51 | -3.59% | 14.14 | 14.34 | 13.70 | 0 |
| Mar 19 2024 | 14.22 | 1.11 | 8.47% | 13.06 | 14.22 | 13.02 | 0 |
| Mar 18 2024 | 13.11 | -0.21 | -1.58% | 13.18 | 13.37 | 13.07 | 0 |
| Mar 15 2024 | 13.32 | -0.05 | -0.37% | 13.83 | 14.28 | 13.29 | 0 |
| Mar 14 2024 | 13.37 | -1.27 | -8.67% | 14.24 | 14.49 | 12.87 | 37 |
| Mar 13 2024 | 14.64 | -3.10 | -17.47% | 17.48 | 17.67 | 14.41 | 784 |
| Mar 12 2024 | 17.74 | 0.27 | 1.55% | 17.69 | 18.07 | 17.45 | 0 |
| Mar 11 2024 | 17.47 | 1.12 | 6.85% | 16.80 | 17.51 | 16.63 | 0 |
| Mar 08 2024 | 16.35 | -1.21 | -6.89% | 16.61 | 16.70 | 16.07 | 0 |
| Mar 07 2024 | 17.56 | 0.03 | 0.17% | 17.23 | 17.74 | 17.11 | 0 |
| Mar 06 2024 | 17.53 | 0.33 | 1.92% | 17.18 | 17.74 | 17.06 | 0 |
| Mar 05 2024 | 17.20 | 0.68 | 4.12% | 16.74 | 17.36 | 16.28 | 0 |
| Mar 04 2024 | 16.52 | -0.55 | -3.22% | 16.60 | 16.64 | 16.10 | 30 |
| Mar 01 2024 | 17.07 | -0.43 | -2.46% | 17.29 | 17.40 | 16.81 | 100 |
| Feb 29 2024 | 17.50 | -0.29 | -1.63% | 17.67 | 17.87 | 17.24 | 0 |
| Feb 28 2024 | 17.79 | 0.10 | 0.57% | 17.47 | 17.81 | 17.20 | 0 |
| Feb 27 2024 | 17.69 | -1.06 | -5.65% | 18.52 | 18.62 | 17.69 | 0 |
| Feb 26 2024 | 18.75 | -0.05 | -0.27% | 18.68 | 19.07 | 18.58 | 0 |
