Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 54.55 | 10.09 | 22.69% | 49.00 | 58.2798 | 48.87 | 3,876,161 |
| Nov 21 2024 | 44.46 | 10.35 | 30.34% | 39.15 | 46.535 | 36.00 | 3,751,869 |
| Nov 20 2024 | 34.11 | -7.29 | -17.61% | 36.95 | 39.80 | 31.47 | 2,808,698 |
| Nov 19 2024 | 41.40 | 15.88 | 62.23% | 37.1965 | 44.06 | 35.31 | 4,074,559 |
| Nov 18 2024 | 25.52 | 5.92 | 30.20% | 22.60 | 30.5109 | 21.36 | 3,538,572 |
| Nov 15 2024 | 19.60 | 1.09 | 5.89% | 18.262 | 19.894 | 16.802 | 681,392 |
| Nov 14 2024 | 18.51 | -5.09 | -21.57% | 19.364 | 21.20 | 17.054 | 1,042,202 |
| Nov 13 2024 | 23.60 | -3.60 | -13.24% | 26.20 | 27.60 | 23.60 | 473,757 |
| Nov 12 2024 | 27.20 | -4.00 | -12.82% | 28.40 | 31.00 | 27.20 | 328,316 |
| Nov 11 2024 | 31.20 | -4.00 | -11.36% | 29.00 | 32.798 | 26.00 | 696,442 |
| Nov 08 2024 | 35.20 | -3.00 | -7.85% | 40.00 | 40.40 | 33.00 | 773,931 |
| Nov 07 2024 | 38.20 | 7.80 | 25.66% | 30.80 | 38.80 | 29.20 | 901,984 |
| Nov 06 2024 | 30.40 | -17.60 | -36.67% | 27.40 | 31.77 | 22.20 | 1,249,164 |
| Nov 05 2024 | 48.00 | 5.60 | 13.21% | 42.80 | 48.97 | 39.42 | 898,761 |
| Nov 04 2024 | 42.40 | 0.20 | 0.47% | 39.00 | 48.998 | 36.00 | 719,478 |
| Nov 01 2024 | 42.20 | -12.40 | -22.71% | 48.80 | 52.80 | 41.60 | 634,903 |
| Oct 31 2024 | 54.60 | -16.60 | -23.31% | 59.20 | 62.17 | 46.90 | 912,265 |
| Oct 30 2024 | 71.20 | -135.00 | -65.47% | 88.00 | 119.00 | 65.40 | 1,731,922 |
| Oct 29 2024 | 206.20 | 11.20 | 5.74% | 194.20 | 211.13 | 187.20 | 98,262 |
| Oct 28 2024 | 195.00 | 3.20 | 1.67% | 196.00 | 203.00 | 191.80 | 67,343 |
| Oct 25 2024 | 191.80 | 8.60 | 4.69% | 186.60 | 200.20 | 185.00 | 91,208 |
| Oct 24 2024 | 183.20 | 6.20 | 3.50% | 180.20 | 191.20 | 179.40 | 62,602 |
| Oct 23 2024 | 177.00 | -4.80 | -2.64% | 178.20 | 183.00 | 171.402 | 56,093 |
| Oct 22 2024 | 181.80 | -15.20 | -7.72% | 194.594 | 199.80 | 172.60 | 133,238 |
| Oct 21 2024 | 197.00 | 4.80 | 2.50% | 193.40 | 205.60 | 190.00 | 119,283 |
| Oct 18 2024 | 192.20 | -3.40 | -1.74% | 199.60 | 206.40 | 190.40 | 110,741 |
| Oct 17 2024 | 195.60 | -9.80 | -4.77% | 219.60 | 221.00 | 192.20 | 170,682 |
| Oct 16 2024 | 205.40 | 8.20 | 4.16% | 201.40 | 218.60 | 193.80 | 182,540 |
| Oct 15 2024 | 197.20 | 2.40 | 1.23% | 194.40 | 204.20 | 181.00 | 143,276 |
| Oct 14 2024 | 194.80 | -3.20 | -1.62% | 201.20 | 211.80 | 186.80 | 104,567 |
| Oct 11 2024 | 198.00 | 10.60 | 5.66% | 181.80 | 200.60 | 181.60 | 94,514 |
| Oct 10 2024 | 187.40 | -6.60 | -3.40% | 183.98 | 191.60 | 171.00 | 102,290 |
| Oct 09 2024 | 194.00 | 14.80 | 8.26% | 182.20 | 210.40 | 180.80 | 148,338 |
| Oct 08 2024 | 179.20 | -20.00 | -10.04% | 188.58 | 188.60 | 168.80 | 167,285 |
| Oct 07 2024 | 199.20 | 47.60 | 31.40% | 153.80 | 204.80 | 153.80 | 155,596 |
| Oct 04 2024 | 151.60 | -2.60 | -1.69% | 159.60 | 163.80 | 146.80 | 36,965 |
| Oct 03 2024 | 154.20 | -3.00 | -1.91% | 160.00 | 174.00 | 152.00 | 42,561 |
| Oct 02 2024 | 157.20 | 9.80 | 6.65% | 144.00 | 157.60 | 142.00 | 30,183 |
| Oct 01 2024 | 147.40 | -7.80 | -5.03% | 157.00 | 163.40 | 143.20 | 45,988 |
| Sep 30 2024 | 155.20 | -2.40 | -1.52% | 153.60 | 171.40 | 153.00 | 49,342 |
| Sep 27 2024 | 157.60 | 11.80 | 8.09% | 143.60 | 160.70 | 143.60 | 73,323 |
| Sep 26 2024 | 145.80 | -47.00 | -24.38% | 204.00 | 214.384 | 122.20 | 240,063 |
| Sep 25 2024 | 192.80 | -4.80 | -2.43% | 199.20 | 208.20 | 192.60 | 20,793 |
| Sep 24 2024 | 197.60 | -2.00 | -1.00% | 199.20 | 204.60 | 188.00 | 31,689 |
| Sep 23 2024 | 199.60 | 7.40 | 3.85% | 185.60 | 213.798 | 185.408 | 54,333 |
| Sep 20 2024 | 192.20 | 16.00 | 9.08% | 177.80 | 192.59 | 176.40 | 41,788 |
| Sep 19 2024 | 176.20 | 0.20 | 0.11% | 191.20 | 192.50 | 175.30 | 45,026 |
| Sep 18 2024 | 176.00 | -2.20 | -1.23% | 182.00 | 195.272 | 175.80 | 41,607 |
| Sep 17 2024 | 178.20 | -8.20 | -4.40% | 190.20 | 193.40 | 175.30 | 19,961 |
| Sep 16 2024 | 186.40 | -7.20 | -3.72% | 178.50 | 193.58 | 173.40 | 19,374 |
| Sep 13 2024 | 193.60 | 12.20 | 6.73% | 182.786 | 203.60 | 181.60 | 47,400 |
| Sep 12 2024 | 181.40 | -3.00 | -1.63% | 178.00 | 187.78 | 173.00 | 24,945 |
| Sep 11 2024 | 184.40 | 25.00 | 15.68% | 161.00 | 184.784 | 158.382 | 44,515 |
| Sep 10 2024 | 159.40 | 2.40 | 1.53% | 156.60 | 160.224 | 150.20 | 18,460 |
| Sep 09 2024 | 157.00 | 16.80 | 11.98% | 145.00 | 162.60 | 141.474 | 32,280 |
| Sep 06 2024 | 140.20 | -22.00 | -13.56% | 153.198 | 153.198 | 137.60 | 37,623 |
| Sep 05 2024 | 162.20 | -7.80 | -4.59% | 158.80 | 168.20 | 158.40 | 22,772 |
| Sep 04 2024 | 170.00 | -14.80 | -8.01% | 168.20 | 179.40 | 158.20 | 30,534 |
| Sep 03 2024 | 184.80 | 2.60 | 1.43% | 187.20 | 203.20 | 183.04 | 25,853 |
| Aug 30 2024 | 182.20 | -10.00 | -5.20% | 199.80 | 199.80 | 167.004 | 44,394 |
| Aug 29 2024 | 192.20 | 4.40 | 2.34% | 181.60 | 214.00 | 181.40 | 39,753 |
| Aug 28 2024 | 187.80 | -116.40 | -38.26% | 234.80 | 237.60 | 135.20 | 147,614 |
| Aug 27 2024 | 304.20 | -19.00 | -5.88% | 272.60 | 313.80 | 265.202 | 21,393 |
| Aug 26 2024 | 323.20 | -63.40 | -16.40% | 384.00 | 387.60 | 312.00 | 9,041 |
