SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	20.77	20.82	20.75	20.80	20.80	0.34%	1,038
Jan 13, 2026	20.67	20.73	20.67	20.73	20.73	-0.59%	358
Jan 12, 2026	20.85	20.87	20.85	20.85	20.85	-0.46%	985
Jan 9, 2026	20.74	20.95	20.74	20.95	20.95	0.77%	500
Jan 8, 2026	20.60	20.79	20.60	20.79	20.79	1.27%	325
Jan 7, 2026	20.51	20.56	20.51	20.52	20.52	-0.47%	1,319
Jan 6, 2026	20.36	20.62	20.36	20.62	20.62	1.65%	3,088
Jan 5, 2026	20.10	20.43	20.09	20.29	20.29	1.94%	6,116
Jan 2, 2026	19.83	19.91	19.78	19.90	19.90	-0.11%	3,192
Dec 31, 2025	20.09	20.09	19.92	19.92	19.92	-1.04%	13,848
Dec 30, 2025	20.23	20.23	20.13	20.13	20.13	-0.45%	486
Dec 29, 2025	20.30	20.30	20.21	20.22	20.22	-0.55%	28,887
Dec 26, 2025	20.33	20.33	20.33	20.33	20.33	-0.05%	15
Dec 24, 2025	20.32	20.40	20.22	20.35	20.35	0.22%	28,826
Dec 23, 2025	20.30	20.30	20.30	20.30	20.30	-0.48%	409
Dec 22, 2025	20.44	20.45	20.36	20.40	20.40	1.19%	3,499
Dec 19, 2025	20.16	20.16	20.16	20.16	20.16	-2.37%	5
Dec 18, 2025	20.65	20.65	20.65	20.65	20.18	0.31%	336
Dec 17, 2025	20.71	20.71	20.58	20.59	20.12	0.04%	2,784
Dec 16, 2025	20.66	20.66	20.54	20.58	20.11	-0.61%	3,368
Dec 15, 2025	20.77	20.77	20.69	20.70	20.23	-1.01%	1,808
Dec 12, 2025	20.92	20.92	20.92	20.92	20.44	-0.54%	334
Dec 11, 2025	21.07	21.07	21.00	21.03	20.55	0.74%	4,906
Dec 10, 2025	20.53	20.88	20.51	20.88	20.40	2.47%	6,374
Dec 9, 2025	20.33	20.40	20.33	20.37	19.91	0.30%	163,874
Dec 8, 2025	20.31	20.31	20.31	20.31	19.85	-0.52%	55
Dec 5, 2025	20.61	20.61	20.42	20.42	19.95	-0.25%	201
Dec 4, 2025	20.57	20.59	20.47	20.47	20.00	0.08%	5,994
Dec 3, 2025	20.31	20.52	20.31	20.45	19.98	1.57%	7,703
Dec 2, 2025	20.18	20.22	20.13	20.14	19.67	-0.19%	2,596