SMCY Stock Prices

Data as of Oct 28, 2026

Last

4.45

Change

+0.07

Open

4.41

Previous

4.38

High

4.46

Low

4.34

Bid

-

Ask

-

Volume

513,642

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.272

Hist Vol

0.794

Opt Volume

287

Open Int

3,538

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	4.41	4.46	4.34	4.45	+0.07	513,642	287	1.272	0.794
Oct 27, 2026	4.19	4.39	4.19	4.38	+0.26	642,164	151	0.675	0.793
Oct 26, 2026	4.16	4.21	4.11	4.12	-0.04	555,861	125	0.980	0.793
Oct 23, 2026	4.22	4.25	4.12	4.16	-0.04	554,797	176	0.790	0.793
Oct 22, 2026	4.27	4.29	4.12	4.20	-0.22	731,328	148	1.191	0.799
Oct 21, 2026	4.47	4.59	4.36	4.42	+0.33	1,092,300	351	0.560	0.798
Oct 20, 2026	4.00	4.15	3.93	4.09	+0.04	985,715	105	0.941	0.793
Oct 19, 2026	4.13	4.16	4.04	4.05	+0.05	638,897	90	1.136	0.795
Oct 16, 2026	4.40	4.40	4.00	4.00	-0.45	1,523,837	63	0.884	0.795
Oct 15, 2026	4.34	4.45	4.08	4.45	-0.16	1,309,364	146	0.582	0.789
Oct 14, 2026	4.92	4.92	4.58	4.61	-0.42	2,079,675	300	0.645	0.791
Oct 13, 2026	5.00	5.06	4.95	5.03	-0.09	1,325,687	174	1.024	0.787
Oct 12, 2026	5.28	5.28	5.05	5.12	-0.22	1,175,809	65	0.726	0.788
Oct 9, 2026	5.51	5.51	5.18	5.34	-0.09	1,154,560	236	0.670	0.791
Oct 8, 2026	5.53	5.53	5.33	5.43	-0.26	1,110,541	71	0.811	0.791
Oct 7, 2026	5.48	5.75	5.46	5.69	+0.14	997,579	166	0.710	0.791
Oct 6, 2026	5.55	5.65	5.50	5.55	+0.05	652,116	91	0.551	0.790
Oct 5, 2026	5.56	5.59	5.47	5.50	-0.05	716,469	65	0.608	0.791
Oct 2, 2026	5.45	5.61	5.41	5.55	+0.00	1,527,562	140	0.516	0.791
Oct 1, 2026	5.20	5.36	5.14	5.35	+0.02	805,099	25	0.625	0.790
Sep 30, 2026	5.41	5.48	5.25	5.33	+0.02	906,036	252	0.634	0.792
Sep 29, 2026	5.45	5.49	5.29	5.31	-0.07	655,356	291	0.780	0.793
Sep 28, 2026	5.50	5.52	5.29	5.38	-0.15	952,691	76	0.601	0.793
Sep 25, 2026	5.47	5.59	5.46	5.53	+0.09	1,378,093	83	0.699	0.792
Sep 24, 2026	5.38	5.49	5.33	5.44	-0.09	661,764	13	0.577	0.794
Sep 23, 2026	5.59	5.63	5.47	5.53	+0.00	779,117	43	0.556	0.794
Sep 22, 2026	5.52	5.55	5.44	5.53	+0.03	724,741	182	0.320	0.794
Sep 21, 2026	5.41	5.55	5.39	5.50	+0.20	1,587,212	75	0.574	0.794
Sep 18, 2026	5.31	5.33	5.22	5.30	-0.03	1,112,697	291	0.596	0.793
Sep 17, 2026	5.15	5.40	5.11	5.33	+0.24	1,526,665	310	0.959	0.793
Sep 16, 2026	4.97	5.10	4.90	5.09	+0.16	1,279,859	363	0.760	0.792
Sep 15, 2026	5.10	5.14	4.91	4.93	-0.13	1,541,458	435	0.594	0.791
Sep 14, 2026	5.16	5.21	5.00	5.06	-0.37	1,877,734	422	0.567	0.791
Sep 11, 2026	5.17	5.45	5.13	5.43	+0.31	2,355,967	192	0.845	0.788
Sep 10, 2026	5.18	5.31	5.10	5.11	-0.28	830,270	164	0.745	0.785
Sep 9, 2026	5.50	5.51	5.37	5.39	-0.15	3,020,047	50	0.899	0.784
Sep 8, 2026	5.45	5.64	5.45	5.54	+0.00	1,171,228	654	0.457	0.785
Sep 4, 2026	5.39	5.55	5.34	5.44	+0.10	2,172,486	89	0.900	0.784
Sep 3, 2026	5.15	5.36	5.06	5.34	+0.02	2,370,855	96	0.608	0.784
Sep 2, 2026	5.35	5.37	5.14	5.32	+0.08	1,111,498	50	1.052	0.784
Sep 1, 2026	5.20	5.30	5.14	5.24	-0.06	591,305	765	1.041	0.784
Aug 31, 2026	5.20	5.34	5.18	5.30	+0.00	506,983	9	0.667	0.785
Aug 28, 2026	5.38	5.43	5.26	5.30	-0.08	829,368	113	0.731	0.787
Aug 27, 2026	5.38	5.45	5.29	5.38	+0.02	902,878	29	0.944	0.791
Aug 26, 2026	5.40	5.43	5.34	5.36	-0.07	800,447	96	0.474	0.791
Aug 25, 2026	5.21	5.45	5.19	5.43	+0.36	995,380	94	0.524	0.791
Aug 24, 2026	5.22	5.24	4.93	5.07	-0.24	1,576,643	40	0.451	0.787
Aug 21, 2026	5.31	5.33	5.20	5.31	+0.11	957,387	226	0.739	0.787
Aug 20, 2026	5.28	5.45	5.09	5.20	-0.11	1,290,684	433	0.649	0.787
Aug 19, 2026	5.39	5.44	5.19	5.31	-0.09	1,342,555	248	0.443	0.786
Aug 18, 2026	5.38	5.48	5.26	5.40	-0.10	716,688	228	0.947	0.788
Aug 17, 2026	5.59	5.62	5.43	5.50	-0.18	955,361	83	0.727	0.788
Aug 14, 2026	5.60	5.76	5.55	5.68	+0.10	919,432	162	0.401	0.787
Aug 13, 2026	5.44	5.98	5.43	5.58	+0.13	1,894,170	509	0.766	0.787
Aug 12, 2026	5.15	5.52	5.03	5.45	+0.65	2,961,554	595	0.570	0.786
Aug 11, 2026	4.84	4.86	4.70	4.80	+0.05	1,198,028	253	0.522	0.776
Aug 10, 2026	4.79	4.97	4.75	4.75	+0.03	1,093,756	84	1.156	0.776
Aug 7, 2026	4.61	4.74	4.56	4.72	+0.19	628,242	18	0.828	0.776
Aug 6, 2026	4.62	4.69	4.52	4.53	-0.20	566,988	326	0.919	0.775
Aug 5, 2026	4.91	4.91	4.72	4.73	-0.16	780,937	71	1.143	0.795
Aug 4, 2026	4.63	4.91	4.58	4.89	+0.35	980,819	199	0.580	0.795
Aug 3, 2026	4.47	4.56	4.38	4.54	+0.04	489,808	38	1.095	0.791
Jul 31, 2026	4.51	4.60	4.34	4.50	+0.10	916,872	74	0.989	0.791
Jul 30, 2026	4.25	4.46	4.25	4.40	+0.21	723,379	140	0.565	0.797
Jul 29, 2026	4.56	4.56	4.17	4.19	-0.39	856,401	194	0.664	0.796
Jul 28, 2026	4.59	4.63	4.40	4.58	-0.19	639,706	215	0.567	0.792

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.