|
Closing price on 5/10/2023
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
436,000 |
| Split-adjusted Price |
10.55 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.05 / +0.48%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.56
|
10.55
|
436,000
|
|
|
5/9/2023
|
+0.10 / +0.96%
|
10.60
|
10.90
|
10.45
|
10.50
|
10.63
|
10.50
|
800,000
|
|
|
5/8/2023
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.51
|
10.40
|
505,800
|
|
|
5/5/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.00
|
10.35
|
10.16
|
10.35
|
372,400
|
|
|
5/4/2023
|
-0.30 / -2.88%
|
10.20
|
10.45
|
10.10
|
10.10
|
10.25
|
10.10
|
333,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.29
|
10.40
|
360,600
|
|
|
4/27/2023
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
766,400
|
|
|
4/26/2023
|
+0.45 / +4.55%
|
9.80
|
10.35
|
9.60
|
10.35
|
10.06
|
10.35
|
537,600
|
|
|
4/25/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.79
|
9.90
|
9.97
|
9.90
|
269,900
|
|
|
4/24/2023
|
+0.37 / +3.86%
|
9.70
|
10.05
|
9.68
|
9.95
|
9.84
|
9.95
|
499,800
|
|
|
4/21/2023
|
+0.08 / +0.84%
|
9.50
|
9.58
|
9.47
|
9.58
|
9.50
|
9.58
|
100,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.50
|
9.50
|
9.53
|
9.50
|
49,700
|
|
|
4/19/2023
|
-0.04 / -0.42%
|
9.57
|
9.57
|
9.47
|
9.50
|
9.50
|
9.50
|
100,300
|
|
|
4/18/2023
|
+0.06 / +0.63%
|
9.60
|
9.65
|
9.47
|
9.54
|
9.52
|
9.54
|
93,700
|
|
|
4/17/2023
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.46
|
9.48
|
9.52
|
9.48
|
90,900
|
|
|
4/14/2023
|
-0.14 / -1.45%
|
9.69
|
9.73
|
9.52
|
9.53
|
9.62
|
9.53
|
173,700
|
|
|
4/13/2023
|
-0.07 / -0.72%
|
9.74
|
9.74
|
9.64
|
9.67
|
9.68
|
9.67
|
82,300
|
|
|
4/12/2023
|
+0.08 / +0.83%
|
9.66
|
9.79
|
9.66
|
9.74
|
9.74
|
9.74
|
171,600
|
|
|
4/11/2023
|
+0.02 / +0.21%
|
9.58
|
9.90
|
9.49
|
9.66
|
9.63
|
9.66
|
179,300
|
|
|
4/10/2023
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.63
|
9.64
|
9.70
|
9.64
|
159,900
|
|
|
4/7/2023
|
-0.14 / -1.43%
|
9.90
|
9.90
|
9.65
|
9.68
|
9.72
|
9.68
|
249,900
|
|
|
4/6/2023
|
-0.16 / -1.60%
|
10.00
|
10.25
|
9.82
|
9.82
|
10.00
|
9.82
|
425,400
|
|
|
4/5/2023
|
+0.30 / +3.10%
|
9.78
|
9.98
|
9.72
|
9.98
|
9.86
|
9.98
|
386,000
|
|
|
4/4/2023
|
+0.01 / +0.10%
|
9.67
|
9.70
|
9.59
|
9.68
|
9.65
|
9.68
|
190,900
|
|
|
4/3/2023
|
+0.09 / +0.94%
|
9.61
|
9.70
|
9.59
|
9.67
|
9.64
|
9.67
|
147,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.45
|
9.58
|
9.51
|
9.58
|
110,600
|
|
|
3/30/2023
|
-0.10 / -1.03%
|
9.83
|
9.83
|
9.58
|
9.58
|
9.67
|
9.58
|
168,600
|
|
|
3/29/2023
|
+0.06 / +0.62%
|
9.60
|
9.75
|
9.55
|
9.68
|
9.68
|
9.68
|
96,600
|
|
|
3/28/2023
|
+0.12 / +1.26%
|
9.50
|
9.65
|
9.50
|
9.62
|
9.61
|
9.62
|
211,800
|
|
|
3/27/2023
|
+0.07 / +0.74%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
183,500
|
|
|