SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.74	18.80	18.58	18.58	18.58	-2.16%	744
Mar 26, 2026	19.01	19.01	18.99	18.99	18.99	-0.43%	196
Mar 25, 2026	19.08	19.12	18.98	19.07	19.07	-0.03%	2,481
Mar 24, 2026	19.19	19.19	19.08	19.08	19.08	-0.01%	1,264
Mar 23, 2026	19.05	19.26	19.05	19.08	19.08	1.31%	943
Mar 20, 2026	18.90	18.90	18.78	18.83	18.83	-1.05%	391
Mar 19, 2026	19.04	19.04	19.03	19.03	19.03	-0.51%	557
Mar 18, 2026	19.15	19.26	19.13	19.13	19.13	-0.26%	949
Mar 17, 2026	19.23	19.23	19.18	19.18	19.18	0.78%	187
Mar 16, 2026	19.02	19.12	19.01	19.03	19.03	0.68%	2,190
Mar 13, 2026	19.11	19.43	18.90	18.90	18.90	-0.69%	4,544
Mar 12, 2026	19.21	19.21	19.03	19.03	19.03	-2.11%	4,669
Mar 11, 2026	19.26	19.44	19.26	19.44	19.44	-0.11%	291
Mar 10, 2026	19.41	19.51	19.27	19.46	19.46	-0.66%	6,682
Mar 9, 2026	19.17	19.59	19.17	19.59	19.59	-0.09%	633
Mar 6, 2026	19.50	19.61	19.50	19.61	19.61	-1.90%	1,808
Mar 5, 2026	19.96	19.99	19.96	19.99	19.99	-1.36%	238
Mar 4, 2026	20.26	20.28	20.26	20.27	20.27	0.50%	1,602
Mar 3, 2026	19.76	20.17	19.73	20.17	20.17	-0.68%	1,408
Mar 2, 2026	20.10	20.31	20.10	20.31	20.31	0.97%	3,128
Feb 27, 2026	20.08	20.15	20.01	20.11	20.11	-1.02%	2,688
Feb 26, 2026	20.13	20.32	20.13	20.32	20.32	2.09%	645
Feb 25, 2026	19.79	19.95	19.79	19.90	19.90	0.03%	655
Feb 24, 2026	19.87	19.91	19.77	19.89	19.89	1.26%	2,514
Feb 23, 2026	20.12	20.12	19.64	19.65	19.65	-2.55%	996
Feb 20, 2026	20.04	20.16	20.04	20.16	20.16	0.13%	297
Feb 19, 2026	20.11	20.16	20.11	20.13	20.13	-0.01%	2,199
Feb 18, 2026	20.09	20.19	20.07	20.14	20.14	0.96%	1,323
Feb 17, 2026	19.78	19.94	19.78	19.94	19.94	-0.21%	20,800
Feb 13, 2026	20.06	20.08	19.99	19.99	19.99	0.95%	434
Feb 12, 2026	19.72	19.80	19.72	19.80	19.80	-1.78%	323
Feb 11, 2026	20.33	20.33	20.16	20.16	20.16	-1.72%	197
Feb 10, 2026	20.64	20.71	20.48	20.51	20.51	0.63%	3,204
Feb 9, 2026	20.37	20.38	20.37	20.38	20.38	-0.92%	206
Feb 6, 2026	20.42	20.57	20.42	20.57	20.57	2.30%	571
Feb 5, 2026	20.10	20.21	20.08	20.11	20.11	-1.57%	4,038
Feb 4, 2026	20.24	20.43	20.24	20.43	20.43	1.97%	520
Feb 3, 2026	19.97	20.03	19.97	20.03	20.03	-2.41%	529
Feb 2, 2026	20.49	20.58	20.37	20.53	20.53	0.87%	31,044
Jan 30, 2026	20.23	20.40	20.23	20.35	20.35	-0.39%	584
Jan 29, 2026	20.35	20.43	20.35	20.43	20.43	-0.13%	275
Jan 28, 2026	20.52	20.52	20.46	20.46	20.46	-0.94%	441
Jan 27, 2026	20.66	20.66	20.60	20.65	20.65	-1.16%	901
Jan 26, 2026	20.89	20.89	20.86	20.89	20.89	-	501
Jan 23, 2026	20.86	20.90	20.86	20.90	20.90	-1.17%	565
Jan 22, 2026	21.19	21.21	21.14	21.14	21.14	0.82%	1,652
Jan 21, 2026	20.82	20.97	20.82	20.97	20.97	2.10%	254
Jan 20, 2026	20.67	20.76	20.51	20.54	20.54	-1.99%	13,769
Jan 16, 2026	20.83	20.97	20.83	20.96	20.95	-0.33%	3,816
Jan 15, 2026	20.96	21.02	20.94	21.02	21.02	1.10%	4,051