SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	20.71	20.71	20.58	20.59	20.59	0.04%	2,784
Dec 16, 2025	20.66	20.66	20.54	20.58	20.58	-0.61%	3,368
Dec 15, 2025	20.77	20.77	20.69	20.70	20.70	-1.01%	1,808
Dec 12, 2025	20.92	20.92	20.92	20.92	20.92	-0.54%	334
Dec 11, 2025	21.07	21.07	21.00	21.03	21.03	0.74%	4,906
Dec 10, 2025	20.53	20.88	20.51	20.88	20.88	2.47%	6,374
Dec 9, 2025	20.33	20.40	20.33	20.37	20.37	0.30%	163,874
Dec 8, 2025	20.31	20.31	20.31	20.31	20.31	-0.52%	55
Dec 5, 2025	20.61	20.61	20.42	20.42	20.42	-0.25%	201
Dec 4, 2025	20.57	20.59	20.47	20.47	20.47	0.08%	5,994
Dec 3, 2025	20.31	20.52	20.31	20.45	20.45	1.57%	7,703
Dec 2, 2025	20.18	20.22	20.13	20.14	20.14	-0.19%	2,596
Dec 1, 2025	20.30	20.30	20.17	20.17	20.17	-0.27%	768
Nov 28, 2025	20.23	20.23	20.23	20.23	20.23	0.18%	88
Nov 26, 2025	20.12	20.29	20.12	20.19	20.19	0.29%	591
Nov 25, 2025	19.86	20.13	19.86	20.13	20.13	2.52%	3,595
Nov 24, 2025	19.68	19.68	19.64	19.64	19.64	0.20%	268
Nov 21, 2025	19.36	19.60	19.36	19.60	19.60	2.88%	265
Nov 20, 2025	19.13	19.13	19.05	19.05	19.05	-0.71%	1,111
Nov 19, 2025	19.39	19.39	19.12	19.19	19.19	-0.15%	655
Nov 18, 2025	19.23	19.23	19.10	19.22	19.22	0.08%	996
Nov 17, 2025	19.60	19.60	19.20	19.20	19.20	-2.13%	3,340
Nov 14, 2025	19.50	19.62	19.50	19.62	19.62	-0.27%	1,023
Nov 13, 2025	19.86	19.86	19.67	19.67	19.67	-1.52%	362
Nov 12, 2025	20.13	20.13	19.98	19.98	19.97	-0.22%	218
Nov 11, 2025	19.93	20.02	19.93	20.02	20.02	0.30%	1,565
Nov 10, 2025	19.80	20.04	19.80	19.96	19.96	0.64%	6,331
Nov 7, 2025	19.55	19.83	19.55	19.83	19.83	-0.42%	1,887
Nov 6, 2025	19.91	19.92	19.91	19.92	19.92	-3.72%	751
Nov 5, 2025	20.61	20.76	20.57	20.69	20.69	0.62%	1,271
Nov 4, 2025	20.65	20.70	20.53	20.56	20.56	-0.73%	4,573
Nov 3, 2025	20.73	20.86	20.55	20.71	20.71	-0.91%	170,033
Oct 31, 2025	20.79	20.90	20.79	20.90	20.90	0.09%	3,924
Oct 30, 2025	21.11	21.11	20.88	20.88	20.88	-0.93%	472
Oct 29, 2025	21.08	21.08	21.08	21.08	21.08	-1.26%	205
Oct 28, 2025	21.45	21.45	21.30	21.35	21.35	-0.57%	3,478
Oct 27, 2025	21.59	21.60	21.37	21.47	21.47	0.12%	61,622
Oct 24, 2025	21.51	21.51	21.44	21.44	21.44	0.93%	4,257
Oct 23, 2025	21.25	21.25	21.25	21.25	21.24	0.51%	405
Oct 22, 2025	21.39	21.39	21.12	21.14	21.14	-1.25%	1,746
Oct 21, 2025	21.03	21.41	21.03	21.41	21.40	1.33%	2,979
Oct 20, 2025	20.76	21.15	20.76	21.13	21.13	1.74%	3,348
Oct 17, 2025	20.55	20.76	20.55	20.76	20.76	1.39%	1,593
Oct 16, 2025	20.69	20.69	20.48	20.48	20.48	-1.40%	978
Oct 15, 2025	21.05	21.05	20.77	20.77	20.77	-0.47%	2,639
Oct 14, 2025	20.48	20.87	20.48	20.87	20.87	1.40%	9,716
Oct 13, 2025	20.53	20.58	20.48	20.58	20.58	1.01%	2,022
Oct 10, 2025	20.37	20.37	20.37	20.37	20.37	-2.71%	233
Oct 9, 2025	21.05	21.05	20.94	20.94	20.94	-1.45%	13,088
Oct 8, 2025	21.17	21.25	21.01	21.25	21.25	0.84%	3,418