SMCZ(SMCZ)
SMCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $7.39 | $7.70 | $6.96 | $7.12 | 655,461 |
| 7/31/2026 | $7.08 | $7.86 | $6.75 | $7.23 | 931,400 |
| 7/30/2026 | $8.13 | $8.35 | $7.32 | $7.62 | 1.05M |
| 7/29/2026 | $7.79 | $9.09 | $7.79 | $9.01 | 900,875 |
| 7/28/2026 | $7.39 | $8.15 | $7.30 | $7.49 | 998,600 |
| 7/27/2026 | $6.48 | $7.44 | $6.41 | $6.88 | 1.56M |
| 7/24/2026 | $6.58 | $7.11 | $6.27 | $6.76 | 3.89M |
| 7/23/2026 | $6.70 | $6.76 | $5.76 | $6.33 | 5.74M |
| 7/22/2026 | $8.04 | $8.40 | $5.17 | $6.62 | 16.29M |
| 7/21/2026 | $11.98 | $12.21 | $11.00 | $11.01 | 1.31M |
| 7/20/2026 | $12.21 | $12.84 | $12.17 | $12.79 | 86,700 |
| 7/17/2026 | $12.35 | $13.20 | $11.53 | $12.44 | 354,324 |
| 7/16/2026 | $10.66 | $12.01 | $10.50 | $11.97 | 192,400 |
| 7/15/2026 | $9.45 | $10.81 | $9.32 | $10.34 | 399,600 |
| 7/14/2026 | $9.51 | $10.02 | $9.47 | $9.79 | 187,200 |
| 7/13/2026 | $9.85 | $10.08 | $9.45 | $9.78 | 252,332 |
| 7/10/2026 | $9.56 | $9.56 | $8.90 | $9.34 | 382,923 |
| 7/9/2026 | $9.11 | $9.45 | $8.83 | $9.42 | 569,826 |
| 7/8/2026 | $11.25 | $11.25 | $9.45 | $9.45 | 478,100 |
| 7/7/2026 | $10.90 | $11.75 | $10.60 | $11.10 | 360,133 |
| 7/6/2026 | $10.22 | $10.73 | $9.99 | $10.38 | 199,800 |
| 7/2/2026 | $9.68 | $10.75 | $8.95 | $10.36 | 368,283 |
| 7/1/2026 | $9.69 | $10.19 | $9.50 | $9.97 | 668,100 |
| 6/30/2026 | $9.85 | $9.87 | $8.75 | $9.01 | 868,915 |
| 6/29/2026 | $8.21 | $10.15 | $8.21 | $9.99 | 2.11M |
| 6/26/2026 | $8.27 | $8.62 | $7.92 | $8.45 | 543,513 |
| 6/25/2026 | $7.21 | $8.10 | $7.05 | $7.94 | 571,700 |
| 6/24/2026 | $7.20 | $8.07 | $6.94 | $7.63 | 1.96M |
| 6/23/2026 | $7.28 | $7.43 | $6.85 | $7.24 | 2.13M |
| 6/22/2026 | $8.40 | $8.41 | $5.71 | $6.45 | 5.26M |
| 6/18/2026 | $11.31 | $11.42 | $9.26 | $9.42 | 834,549 |
| 6/17/2026 | $10.54 | $11.99 | $10.42 | $11.94 | 924,100 |
| 6/16/2026 | $9.98 | $10.98 | $9.94 | $10.93 | 469,443 |
| 6/15/2026 | $9.25 | $9.93 | $9.09 | $9.84 | 428,806 |
| 6/12/2026 | $9.76 | $10.69 | $9.37 | $10.10 | 1.13M |
| 6/11/2026 | $11.39 | $11.87 | $9.31 | $9.39 | 3.63M |
| 6/10/2026 | $9.12 | $11.42 | $8.80 | $11.39 | 5.10M |
| 6/9/2026 | $6.08 | $8.06 | $6.08 | $7.34 | 2.77M |
| 6/8/2026 | $6.38 | $6.92 | $6.09 | $6.38 | 953,438 |
| 6/5/2026 | $6.35 | $7.31 | $6.28 | $7.16 | 1.95M |
| 6/4/2026 | $6.20 | $6.27 | $5.64 | $5.85 | 3.30M |
| 6/3/2026 | $5.31 | $6.09 | $5.22 | $5.74 | 2.11M |
| 6/2/2026 | $5.54 | $5.59 | $4.88 | $5.17 | 3.24M |
| 6/1/2026 | $6.29 | $6.32 | $5.71 | $6.02 | 2.53M |
| 5/29/2026 | $6.87 | $7.00 | $5.38 | $6.23 | 5.65M |
| 5/28/2026 | $9.78 | $10.03 | $7.03 | $8.14 | 3.78M |
| 5/27/2026 | $9.68 | $10.52 | $9.44 | $9.73 | 658,540 |
| 5/26/2026 | $10.99 | $11.41 | $9.88 | $10.41 | 720,869 |
| 5/22/2026 | $12.70 | $12.77 | $11.08 | $11.38 | 850,200 |
| 5/21/2026 | $13.52 | $13.96 | $12.78 | $13.06 | 535,145 |
| 5/20/2026 | $15.45 | $15.71 | $12.60 | $13.10 | 1.12M |
| 5/19/2026 | $16.58 | $17.22 | $15.33 | $16.07 | 361,117 |
| 5/18/2026 | $15.55 | $17.16 | $15.43 | $15.86 | 310,981 |
| 5/15/2026 | $15.11 | $15.99 | $15.07 | $15.63 | 424,037 |
| 5/14/2026 | $15.04 | $15.40 | $13.34 | $14.00 | 831,648 |
| 5/13/2026 | $14.19 | $15.25 | $14.18 | $15.19 | 836,911 |
| 5/12/2026 | $14.20 | $15.61 | $13.83 | $14.33 | 823,100 |
| 5/11/2026 | $12.80 | $13.84 | $11.86 | $13.74 | 516,724 |
| 5/8/2026 | $14.17 | $15.04 | $12.28 | $12.55 | 1.48M |
| 5/7/2026 | $13.82 | $14.56 | $12.56 | $14.06 | 2.61M |
| 5/6/2026 | $19.25 | $19.80 | $13.21 | $13.29 | 3.99M |