# Price History for SMCL

> End-of-day price history, dividends, and splits for SMCL.

Data as of Nov 10, 2026 (end of day).

## SMCL quote

| Field | Value |
|---|---|
| Last | 7.98 |
| Change | -0.51 |
| Open | 8.10 |
| Previous | 8.49 |
| High | 8.60 |
| Low | 7.61 |
| Bid | - |
| Ask | - |
| Volume | 598,134 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Jun 26, 2026 |
| Impl Vol | 177.6% |
| Hist Vol | 204.6% |
| Opt Volume | 40 |
| Open Int | 3,010 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SMCL.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 8.10 | 8.60 | 7.61 | 7.98 | -0.51 | 598,134 | 40 | 1.776 | 2.046 |
| Nov 9, 2026 | 8.08 | 9.14 | 7.63 | 8.49 | -0.07 | 724,184 | 129 | 1.839 | 2.046 |
| Nov 6, 2026 | 8.60 | 8.96 | 8.06 | 8.56 | +0.94 | 956,312 | 220 | 1.644 | 2.046 |
| Nov 5, 2026 | 8.42 | 8.63 | 6.86 | 7.62 | -1.59 | 1,172,669 | 353 | 1.781 | 2.043 |
| Nov 4, 2026 | 10.43 | 11.26 | 9.07 | 9.21 | -1.24 | 1,744,318 | 112 | 1.530 | 2.051 |
| Nov 3, 2026 | 10.25 | 10.96 | 10.17 | 10.45 | +0.64 | 909,417 | 94 | 1.852 | 2.052 |
| Nov 2, 2026 | 11.94 | 11.94 | 9.67 | 9.81 | -1.76 | 510,755 | 69 | 1.784 | 2.051 |
| Oct 30, 2026 | 11.30 | 11.69 | 10.38 | 11.57 | -1.08 | 546,072 | 51 | 2.132 | 2.046 |
| Oct 29, 2026 | 13.23 | 13.72 | 12.43 | 12.65 | -1.07 | 512,296 | 13 | 1.632 | 2.046 |
| Oct 28, 2026 | 13.52 | 13.85 | 12.85 | 13.72 | +0.52 | 923,165 | 27 | 1.728 | 2.045 |
| Oct 27, 2026 | 11.93 | 13.26 | 11.90 | 13.20 | +1.69 | 646,761 | 239 | 1.671 | 2.045 |
| Oct 26, 2026 | 11.83 | 12.08 | 11.45 | 11.51 | -0.18 | 547,336 | 45 | 1.797 | 2.044 |
| Oct 23, 2026 | 12.28 | 12.56 | 11.58 | 11.69 | -0.61 | 430,960 | 86 | 1.872 | 2.044 |
| Oct 22, 2026 | 12.85 | 13.19 | 11.71 | 12.30 | -1.39 | 548,405 | 120 | 1.671 | 2.052 |
| Oct 21, 2026 | 14.31 | 15.00 | 13.41 | 13.69 | +2.19 | 1,703,500 | 193 | 1.737 | 2.051 |
| Oct 20, 2026 | 10.88 | 12.00 | 10.45 | 11.50 | +0.24 | 564,898 | 210 | 1.656 | 2.043 |
| Oct 19, 2026 | 11.82 | 12.02 | 11.16 | 11.26 | +0.32 | 701,771 | 103 | 1.662 | 2.046 |
| Oct 16, 2026 | 13.16 | 13.23 | 10.81 | 10.94 | -2.73 | 731,892 | 251 | 1.602 | 2.046 |
| Oct 15, 2026 | 13.06 | 13.68 | 11.54 | 13.67 | -0.53 | 576,950 | 102 | 1.470 | 2.035 |
| Oct 14, 2026 | 16.19 | 16.19 | 14.11 | 14.20 | -2.96 | 503,526 | 241 | 1.549 | 2.035 |
| Oct 13, 2026 | 16.67 | 17.47 | 16.62 | 17.16 | -0.79 | 260,937 | 182 | 0.000 | 2.027 |
| Oct 12, 2026 | 19.17 | 19.17 | 17.25 | 17.95 | -1.78 | 417,665 | 97 | 1.672 | 2.029 |
| Oct 9, 2026 | 21.12 | 21.13 | 18.53 | 19.73 | -0.91 | 312,387 | 290 | 1.391 | 2.036 |
| Oct 8, 2026 | 21.92 | 22.14 | 19.74 | 20.64 | -2.19 | 468,073 | 385 | 1.296 | 2.035 |
| Oct 7, 2026 | 20.50 | 23.55 | 20.40 | 22.83 | +1.41 | 366,261 | 331 | 1.396 | 2.037 |
| Oct 6, 2026 | 21.81 | 22.65 | 21.00 | 21.42 | +0.30 | 428,451 | 73 | 1.467 | 2.036 |
| Oct 5, 2026 | 21.47 | 21.98 | 20.77 | 21.12 | -0.50 | 247,163 | 77 | 1.468 | 2.039 |
| Oct 2, 2026 | 20.80 | 22.49 | 20.34 | 21.62 | +0.00 | 537,386 | 239 | 1.355 | 2.039 |
| Oct 1, 2026 | 19.06 | 20.07 | 18.32 | 19.99 | +0.78 | 406,386 | 88 | 1.295 | 2.037 |
| Sep 30, 2026 | 20.25 | 20.70 | 18.65 | 19.21 | +0.01 | 838,698 | 104 | 1.428 | 2.044 |
| Sep 29, 2026 | 20.68 | 20.76 | 19.04 | 19.20 | -0.70 | 563,839 | 41 | 1.354 | 2.046 |
| Sep 28, 2026 | 20.86 | 21.06 | 19.13 | 19.90 | -1.47 | 462,285 | 146 | 1.458 | 2.046 |
| Sep 25, 2026 | 20.21 | 21.82 | 20.21 | 21.37 | +1.60 | 805,462 | 446 | 1.401 | 2.045 |
| Sep 24, 2026 | 18.68 | 20.46 | 18.18 | 19.77 | +0.06 | 778,614 | 320 | 1.564 | 2.043 |
| Sep 23, 2026 | 20.60 | 20.87 | 19.11 | 19.71 | -0.13 | 480,629 | 65 | 1.489 | 2.043 |
| Sep 22, 2026 | 19.61 | 19.97 | 18.78 | 19.84 | +0.33 | 467,772 | 173 | 1.413 | 2.043 |
| Sep 21, 2026 | 19.01 | 19.95 | 18.45 | 19.51 | +1.91 | 738,442 | 519 | 1.434 | 2.044 |
| Sep 18, 2026 | 18.73 | 18.79 | 16.91 | 17.60 | -1.18 | 695,680 | 324 | 1.324 | 2.041 |
| Sep 17, 2026 | 16.87 | 19.36 | 16.67 | 18.78 | +3.04 | 832,846 | 520 | 1.418 | 2.040 |
| Sep 16, 2026 | 14.93 | 16.03 | 14.59 | 15.74 | +0.92 | 467,951 | 176 | 0.000 | 2.032 |
| Sep 15, 2026 | 15.83 | 16.34 | 14.82 | 14.82 | -0.93 | 366,912 | 262 | 1.257 | 2.031 |
| Sep 14, 2026 | 16.42 | 17.05 | 15.43 | 15.75 | -3.20 | 511,152 | 250 | 1.100 | 2.030 |
| Sep 11, 2026 | 16.86 | 19.28 | 16.74 | 18.95 | +2.38 | 700,766 | 203 | 1.294 | 2.023 |
| Sep 10, 2026 | 17.01 | 18.29 | 16.57 | 16.57 | -1.43 | 340,016 | 156 | 1.019 | 2.018 |
| Sep 9, 2026 | 19.08 | 19.20 | 17.95 | 18.00 | -1.28 | 466,468 | 189 | 1.386 | 2.017 |
| Sep 8, 2026 | 18.78 | 20.50 | 18.78 | 19.28 | +0.00 | 428,315 | 275 | 1.420 | 2.021 |
| Sep 4, 2026 | 17.51 | 19.87 | 17.23 | 18.70 | +1.53 | 633,768 | 299 | 1.326 | 2.017 |
| Sep 3, 2026 | 15.99 | 17.43 | 15.30 | 17.17 | +0.77 | 867,154 | 219 | 1.304 | 2.015 |
| Sep 2, 2026 | 16.99 | 17.13 | 15.24 | 16.40 | +0.23 | 957,086 | 143 | 1.432 | 2.015 |
| Sep 1, 2026 | 15.83 | 16.53 | 15.30 | 16.17 | -0.50 | 366,603 | 697 | 1.477 | 2.015 |
| Aug 31, 2026 | 16.04 | 16.91 | 15.69 | 16.67 | +0.14 | 421,310 | 148 | 1.298 | 2.019 |
| Aug 28, 2026 | 17.33 | 18.20 | 16.35 | 16.53 | -1.27 | 398,007 | 136 | 1.331 | 2.022 |
| Aug 27, 2026 | 18.00 | 18.71 | 16.96 | 17.80 | +0.90 | 792,981 | 145 | 1.433 | 2.021 |
| Aug 26, 2026 | 17.50 | 17.63 | 16.73 | 16.90 | -0.95 | 380,743 | 338 | 1.331 | 2.020 |
| Aug 25, 2026 | 15.87 | 17.96 | 15.85 | 17.85 | +2.81 | 816,566 | 998 | 1.453 | 2.020 |
| Aug 24, 2026 | 16.24 | 16.36 | 14.10 | 15.04 | -1.90 | 609,890 | 62 | 1.327 | 2.012 |
| Aug 21, 2026 | 16.89 | 17.30 | 16.26 | 16.94 | +0.63 | 635,829 | 253 | 1.434 | 2.010 |
| Aug 20, 2026 | 16.72 | 18.29 | 15.51 | 16.31 | -0.11 | 1,159,614 | 157 | 0.000 | 2.009 |
| Aug 19, 2026 | 16.96 | 17.42 | 15.66 | 16.42 | -0.77 | 735,028 | 136 | 1.451 | 2.009 |
| Aug 18, 2026 | 16.98 | 17.86 | 16.08 | 17.19 | -0.80 | 602,440 | 670 | 1.421 | 2.012 |
| Aug 17, 2026 | 18.97 | 19.18 | 17.45 | 17.99 | -1.52 | 944,156 | 308 | 1.534 | 2.012 |
| Aug 14, 2026 | 19.00 | 20.25 | 18.47 | 19.51 | +0.55 | 910,231 | 414 | 1.436 | 2.011 |
| Aug 13, 2026 | 18.03 | 21.80 | 18.03 | 18.96 | +1.51 | 2,588,408 | 636 | 1.594 | 2.010 |
| Aug 12, 2026 | 15.18 | 17.91 | 14.53 | 17.45 | +4.70 | 3,329,274 | 1,747 | 1.533 | 2.008 |
| Aug 11, 2026 | 12.99 | 13.23 | 12.14 | 12.75 | +0.18 | 1,800,583 | 207 | 2.305 | 1.983 |
| Aug 10, 2026 | 13.00 | 14.02 | 12.56 | 12.57 | +0.26 | 1,495,963 | 165 | 2.282 | 1.983 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Jun 26, 2026 | 3.000 | - |
| May 1, 2026 | 0.050 | - |

## More for SMCL

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SMCL.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SMCL.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SMCL.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SMCL)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SMCL.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SMCL.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SMCL.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SMCL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt