SMCX Stock Prices

Data as of Oct 28, 2026

Last

9.73

Change

+0.37

Open

9.62

Previous

9.36

High

9.85

Low

9.11

Bid

-

Ask

-

Volume

4,544,447

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.641

Hist Vol

2.148

Opt Volume

1,168

Open Int

28,029

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.62	9.85	9.11	9.73	+0.37	4,544,447	1,168	1.641	2.148
Oct 27, 2026	8.48	9.41	8.44	9.36	+1.20	4,156,416	1,999	1.641	2.147
Oct 26, 2026	8.39	8.57	8.12	8.16	-0.14	3,512,173	879	1.666	2.147
Oct 23, 2026	8.70	8.92	8.20	8.30	-0.44	3,100,196	1,077	1.655	2.147
Oct 22, 2026	9.14	9.38	8.32	8.74	-1.00	5,147,600	1,588	1.598	2.154
Oct 21, 2026	10.19	10.69	9.52	9.74	+1.56	9,759,833	2,111	1.642	2.154
Oct 20, 2026	7.71	8.53	7.41	8.18	+0.19	3,231,988	797	1.730	2.146
Oct 19, 2026	8.40	8.54	7.92	7.99	+0.19	4,167,809	1,681	1.669	2.148
Oct 16, 2026	9.43	9.43	7.70	7.80	-1.93	5,956,659	3,044	1.689	2.149
Oct 15, 2026	9.26	9.74	8.20	9.73	-0.41	5,682,567	3,647	1.473	2.138
Oct 14, 2026	11.49	11.51	10.04	10.14	-2.04	4,373,384	2,402	1.615	2.142
Oct 13, 2026	11.91	12.45	11.83	12.18	-0.62	2,861,013	1,180	1.533	2.135
Oct 12, 2026	13.67	13.67	12.28	12.80	-1.25	4,091,921	2,175	1.680	2.136
Oct 9, 2026	15.04	15.10	13.21	14.05	-0.63	3,486,886	1,280	1.265	2.143
Oct 8, 2026	15.61	15.82	14.05	14.68	-1.60	4,498,533	1,190	1.423	2.142
Oct 7, 2026	14.60	16.85	14.57	16.28	+1.03	4,459,430	1,871	1.442	2.144
Oct 6, 2026	15.55	16.14	14.96	15.25	+0.15	3,087,095	927	1.352	2.143
Oct 5, 2026	15.34	15.67	14.83	15.10	-0.33	2,239,712	1,144	1.329	2.145
Oct 2, 2026	14.84	16.06	14.49	15.43	+0.00	4,822,058	2,458	1.311	2.145
Oct 1, 2026	13.62	14.32	13.08	14.25	+0.55	2,788,926	772	1.400	2.141
Sep 30, 2026	14.46	14.79	13.32	13.70	+0.00	4,118,546	603	1.449	2.148
Sep 29, 2026	14.78	14.82	13.58	13.70	-0.52	1,985,854	588	1.402	2.149
Sep 28, 2026	14.85	15.11	13.65	14.22	-1.04	3,669,081	1,851	1.505	2.149
Sep 25, 2026	14.41	15.60	14.38	15.26	+1.17	6,229,757	2,134	1.422	2.148
Sep 24, 2026	13.30	14.63	13.00	14.09	+0.01	4,774,463	1,335	1.455	2.147
Sep 23, 2026	14.69	14.94	13.65	14.08	-0.06	6,454,197	1,974	1.454	2.147
Sep 22, 2026	13.96	14.29	13.43	14.14	+0.20	3,712,437	1,262	1.425	2.147
Sep 21, 2026	13.56	14.28	13.17	13.94	+1.34	5,729,516	3,209	1.380	2.147
Sep 18, 2026	13.40	13.44	12.10	12.60	-0.86	4,214,912	2,929	1.343	2.145
Sep 17, 2026	12.05	13.86	11.90	13.46	+2.13	7,379,157	5,533	1.428	2.144
Sep 16, 2026	10.68	11.46	10.44	11.33	+0.71	4,081,078	2,839	1.337	2.137
Sep 15, 2026	11.30	11.75	10.60	10.62	-0.69	3,212,802	1,807	1.287	2.136
Sep 14, 2026	11.76	12.21	11.06	11.31	-2.26	4,272,439	3,300	1.539	2.135
Sep 11, 2026	12.11	13.80	11.97	13.57	+1.70	4,596,810	4,733	1.357	2.128
Sep 10, 2026	12.22	13.11	11.86	11.87	-1.05	3,444,620	1,004	1.339	2.123
Sep 9, 2026	13.62	13.77	12.85	12.92	-0.91	3,902,517	1,531	1.433	2.122
Sep 8, 2026	13.47	14.71	13.44	13.83	+0.00	3,889,080	1,921	1.544	2.126
Sep 4, 2026	12.53	14.25	12.33	13.40	+1.10	6,316,896	4,336	1.367	2.122
Sep 3, 2026	11.51	12.52	10.97	12.30	+0.54	5,160,314	1,668	1.337	2.120
Sep 2, 2026	12.20	12.33	10.92	11.76	+0.16	4,985,989	1,683	1.301	2.120
Sep 1, 2026	11.48	11.88	10.97	11.60	-0.37	3,335,632	1,174	1.354	2.120
Aug 31, 2026	11.53	12.17	11.25	11.97	+0.12	2,466,491	1,438	1.358	2.124
Aug 28, 2026	12.44	13.11	11.73	11.85	-0.93	4,269,550	716	1.382	2.127
Aug 27, 2026	12.91	13.45	12.17	12.78	+0.66	5,830,464	1,349	1.373	2.126
Aug 26, 2026	12.55	12.70	12.00	12.12	-0.72	3,473,187	707	1.371	2.125
Aug 25, 2026	11.42	12.91	11.35	12.84	+2.02	7,160,408	3,112	1.418	2.125
Aug 24, 2026	11.75	11.81	10.12	10.82	-1.37	5,700,680	3,031	1.477	2.117
Aug 21, 2026	12.15	12.45	11.66	12.19	+0.48	4,677,043	2,511	1.475	2.115
Aug 20, 2026	12.01	13.16	11.14	11.71	-0.07	8,642,018	2,052	1.552	2.115
Aug 19, 2026	12.17	12.53	11.23	11.78	-0.56	4,380,855	1,915	1.483	2.115
Aug 18, 2026	12.20	12.85	11.54	12.34	-0.59	5,896,485	1,886	1.494	2.118
Aug 17, 2026	13.69	13.80	12.53	12.93	-1.12	10,385,476	2,807	1.651	2.118
Aug 14, 2026	13.67	14.58	13.30	14.05	+0.43	8,483,929	2,033	1.501	2.116
Aug 13, 2026	13.02	15.71	12.98	13.62	+1.07	17,982,025	7,836	1.640	2.116
Aug 12, 2026	11.00	12.90	10.48	12.55	+3.36	22,806,785	10,892	1.645	2.114
Aug 11, 2026	9.37	9.58	8.76	9.19	+0.12	10,568,437	3,714	2.471	2.090
Aug 10, 2026	9.38	10.17	9.06	9.07	+0.18	8,859,460	6,801	2.205	2.090
Aug 7, 2026	8.27	9.00	8.11	8.89	+0.93	5,615,490	2,396	2.112	2.092
Aug 6, 2026	8.29	8.83	7.94	7.96	-0.54	4,233,597	981	2.072	2.089
Aug 5, 2026	9.30	9.36	8.48	8.50	-0.81	5,711,832	1,007	2.112	2.137
Aug 4, 2026	8.22	9.38	7.91	9.31	+1.62	6,619,836	2,647	2.218	2.135
Aug 3, 2026	7.36	7.83	7.03	7.69	+0.13	3,824,320	1,139	2.087	2.127
Jul 31, 2026	7.68	8.03	6.94	7.56	+0.35	6,556,518	923	1.924	2.128
Jul 30, 2026	6.79	7.42	6.71	7.21	+0.96	5,641,142	2,218	1.998	2.128
Jul 29, 2026	7.49	7.52	6.25	6.25	-1.50	5,805,548	2,428	2.095	2.124
Jul 28, 2026	7.84	7.98	7.01	7.75	-0.78	5,109,509	1,986	1.953	2.114

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.