SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	20.83	20.87	20.82	20.82	20.82	-0.12%	3,135
May 29, 2025	20.84	20.84	20.84	20.84	20.84	-0.01%	401
May 28, 2025	21.18	21.19	20.85	20.85	20.85	-1.24%	60,909
May 27, 2025	20.98	21.11	20.98	21.11	21.11	2.12%	363
May 23, 2025	20.51	20.69	20.51	20.67	20.67	-0.38%	2,131
May 22, 2025	20.75	20.75	20.75	20.75	20.75	-0.27%	939
May 21, 2025	21.13	21.14	20.80	20.80	20.80	-2.91%	44,093
May 20, 2025	21.38	21.43	21.38	21.43	21.43	-0.27%	41,329
May 19, 2025	21.50	21.50	21.49	21.49	21.49	-0.25%	628
May 16, 2025	21.54	21.54	21.54	21.54	21.54	0.44%	33
May 15, 2025	21.44	21.44	21.44	21.44	21.44	0.26%	299
May 14, 2025	21.42	21.43	21.39	21.39	21.39	-0.79%	814
May 13, 2025	21.64	21.64	21.56	21.56	21.56	-0.07%	1,916
May 12, 2025	21.32	21.58	21.32	21.58	21.58	3.54%	1,158
May 9, 2025	20.84	20.84	20.84	20.84	20.84	0.80%	5
May 8, 2025	20.67	20.67	20.67	20.67	20.67	2.86%	23
May 7, 2025	20.08	20.15	19.99	20.10	20.10	0.50%	2,300
May 6, 2025	20.07	20.07	20.00	20.00	20.00	-0.90%	7,015
May 5, 2025	20.22	20.22	20.18	20.18	20.18	-0.08%	1,310
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