SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	20.09	20.20	20.09	20.20	20.20	2.17%	979
May 1, 2025	19.89	19.89	19.77	19.77	19.77	0.68%	334
Apr 30, 2025	19.32	19.63	19.32	19.63	19.63	-0.77%	333
Apr 29, 2025	19.59	19.86	19.59	19.79	19.79	1.10%	504
Apr 28, 2025	19.58	19.58	19.52	19.57	19.57	0.36%	481
Apr 25, 2025	19.42	19.50	19.40	19.50	19.50	-1.07%	1,082
Apr 24, 2025	19.71	19.71	19.71	19.71	19.71	1.67%	28
Apr 23, 2025	19.37	19.40	19.37	19.39	19.39	1.76%	918
Apr 22, 2025	18.95	19.05	18.95	19.05	19.05	2.27%	234
Apr 21, 2025	18.47	18.63	18.47	18.63	18.63	-2.22%	306
Apr 17, 2025	18.93	19.20	18.92	19.05	19.05	0.97%	653
Apr 16, 2025	18.87	18.87	18.87	18.87	18.87	-1.27%	553
Apr 15, 2025	19.28	19.28	19.09	19.11	19.11	-0.06%	2,009
Apr 14, 2025	19.12	19.14	19.01	19.12	19.12	0.79%	1,666
Apr 11, 2025	18.81	19.00	18.81	18.98	18.98	1.23%	7,240
Apr 10, 2025	18.91	18.95	18.55	18.74	18.74	-3.81%	1,347
Apr 9, 2025	17.81	19.50	17.81	19.49	19.49	8.68%	1,982
Apr 8, 2025	18.90	18.91	17.93	17.93	17.93	-2.29%	2,850
Apr 7, 2025	18.01	18.62	18.01	18.35	18.35	-1.66%	8,011
Apr 4, 2025	18.60	18.98	18.40	18.66	18.66	-4.95%	6,067
Apr 3, 2025	19.90	19.90	19.63	19.63	19.63	-6.23%	3,395
Apr 2, 2025	20.94	20.94	20.94	20.94	20.94	1.29%	22
Apr 1, 2025	20.72	20.72	20.63	20.67	20.67	0.57%	930
Mar 31, 2025	20.40	20.65	20.40	20.55	20.55	0.06%	2,984
Mar 28, 2025	20.72	20.72	20.48	20.54	20.54	-2.12%	2,535
Mar 27, 2025	21.06	21.06	20.98	20.98	20.98	-0.40%	1,676
Mar 26, 2025	21.19	21.19	21.05	21.07	21.07	-0.96%	1,694
Mar 25, 2025	21.38	21.38	21.27	21.27	21.27	0.17%	4,152
Mar 24, 2025	21.09	21.23	21.09	21.23	21.23	2.25%	10,387
Mar 21, 2025	20.77	20.80	20.77	20.77	20.77	-0.30%	667
Mar 20, 2025	20.88	21.03	20.83	20.83	20.83	-0.17%	1,793
Mar 19, 2025	20.79	20.91	20.78	20.86	20.86	0.93%	3,627
Mar 18, 2025	20.69	20.69	20.67	20.67	20.67	-0.73%	465
Mar 17, 2025	20.76	20.89	20.74	20.82	20.82	0.64%	8,358
Mar 14, 2025	20.61	20.69	20.58	20.69	20.69	1.94%	1,198
Mar 13, 2025	20.64	20.64	20.23	20.30	20.30	-2.07%	4,743
Mar 12, 2025	21.15	21.15	20.67	20.73	20.73	-0.68%	2,567
Mar 11, 2025	20.73	21.05	20.66	20.87	20.87	-0.33%	7,350
Mar 10, 2025	21.28	21.30	20.94	20.94	20.94	-2.41%	2,964
Mar 7, 2025	21.50	21.50	21.30	21.46	21.46	0.37%	533
Mar 6, 2025	21.62	21.62	21.32	21.38	21.38	-2.20%	2,149
Mar 5, 2025	21.62	21.87	21.60	21.86	21.86	1.18%	1,550
Mar 4, 2025	21.48	21.68	21.33	21.60	21.60	-1.86%	6,075
Mar 3, 2025	22.55	22.55	21.64	22.01	22.01	-1.99%	19,497
Feb 28, 2025	22.31	22.49	22.20	22.46	22.46	0.68%	1,951
Feb 27, 2025	22.79	22.79	22.31	22.31	22.31	-0.95%	578
Feb 26, 2025	22.74	22.74	22.51	22.52	22.52	0.53%	1,817
Feb 25, 2025	22.56	22.56	22.25	22.40	22.40	-0.15%	841
Feb 24, 2025	22.29	22.51	22.27	22.44	22.44	0.20%	51,620
Feb 21, 2025	22.85	22.85	22.39	22.39	22.39	-2.43%	114,404