SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	22.68	22.86	22.68	22.86	22.86	1.55%	2,036
Jan 17, 2025	22.47	22.58	22.47	22.52	22.52	0.56%	14,939
Jan 16, 2025	22.44	22.44	22.39	22.39	22.39	0.17%	9,276
Jan 15, 2025	22.28	22.35	22.21	22.35	22.35	2.79%	2,670
Jan 14, 2025	21.76	21.76	21.75	21.75	21.75	1.47%	291
Jan 13, 2025	21.34	21.43	21.34	21.43	21.43	0.41%	135
Jan 10, 2025	21.32	21.34	21.32	21.34	21.34	-2.03%	182
Jan 8, 2025	21.71	21.79	21.71	21.79	21.79	-0.20%	47,605
Jan 7, 2025	21.91	21.91	21.83	21.83	21.83	-0.74%	101
Jan 6, 2025	22.30	22.30	21.99	21.99	21.99	-0.10%	101
Jan 3, 2025	22.02	22.02	22.02	22.02	22.02	1.37%	51
Jan 2, 2025	21.70	21.72	21.70	21.72	21.72	-0.19%	340
Dec 31, 2024	21.85	21.85	21.76	21.76	21.76	0.04%	2,358
Dec 30, 2024	21.80	21.81	21.75	21.75	21.75	-0.41%	10,012
Dec 27, 2024	21.72	21.84	21.70	21.84	21.84	-1.45%	1,014
Dec 26, 2024	22.16	22.16	22.16	22.16	22.16	0.83%	48
Dec 24, 2024	21.98	21.98	21.98	21.98	21.98	0.73%	107
Dec 23, 2024	21.80	21.82	21.80	21.82	21.82	0.09%	126
Dec 20, 2024	21.69	21.83	21.69	21.80	21.80	0.70%	3,587
Dec 19, 2024	21.64	21.72	21.63	21.65	21.54	0.17%	11,576
Dec 18, 2024	21.61	21.61	21.61	21.61	21.50	-3.42%	151
Dec 17, 2024	22.49	22.49	22.38	22.38	22.26	-1.08%	650
Dec 16, 2024	22.55	22.72	22.55	22.63	22.51	0.63%	2,352
Dec 13, 2024	22.48	22.48	22.48	22.48	22.37	-0.89%	89
Dec 12, 2024	22.85	22.86	22.69	22.69	22.57	-0.88%	6,647
Dec 11, 2024	22.85	22.89	22.78	22.89	22.77	0.89%	385
Dec 10, 2024	22.69	22.69	22.69	22.69	22.57	-0.25%	173
Dec 9, 2024	22.97	23.02	22.74	22.74	22.63	-0.05%	11,148
Dec 6, 2024	22.71	22.76	22.71	22.76	22.64	0.08%	7,913
Dec 5, 2024	22.92	22.92	22.74	22.74	22.62	-1.26%	8,410
Dec 4, 2024	23.22	23.22	22.92	23.03	22.91	-0.28%	1,726
Dec 3, 2024	23.08	23.11	23.07	23.09	22.97	0.15%	3,386
Dec 2, 2024	23.06	23.06	23.06	23.06	22.94	0.05%	161
Nov 29, 2024	23.13	23.13	23.05	23.05	22.93	0.06%	103
Nov 27, 2024	23.03	23.03	22.99	23.03	22.91	-0.07%	373
Nov 26, 2024	23.05	23.05	23.05	23.05	22.93	-0.13%	150
Nov 25, 2024	23.03	23.11	23.03	23.08	22.96	1.45%	742
Nov 22, 2024	22.71	22.75	22.71	22.75	22.63	1.47%	310
Nov 21, 2024	22.42	22.42	22.42	22.42	22.30	1.72%	138
Nov 20, 2024	21.99	22.04	21.99	22.04	21.93	0.30%	3,903
Nov 19, 2024	21.89	21.97	21.89	21.97	21.86	0.15%	211
Nov 18, 2024	21.92	21.94	21.82	21.94	21.83	0.84%	18,572
Nov 15, 2024	21.88	21.88	21.76	21.76	21.65	-1.50%	133
Nov 14, 2024	22.30	22.31	21.95	22.09	21.98	-1.03%	3,229
Nov 13, 2024	22.60	22.60	22.32	22.32	22.21	-0.91%	6,992
Nov 12, 2024	22.75	22.75	22.53	22.53	22.41	-1.14%	4,675
Nov 11, 2024	22.83	22.84	22.79	22.79	22.67	1.86%	2,886
Nov 8, 2024	22.32	22.44	22.32	22.37	22.25	1.58%	4,658
Nov 7, 2024	22.05	22.05	22.02	22.02	21.91	1.13%	248
Nov 6, 2024	21.62	21.78	21.62	21.78	21.66	4.82%	841
Nov 5, 2024	20.78	20.78	20.78	20.78	20.67	1.64%	6
Nov 4, 2024	20.44	20.44	20.44	20.44	20.33	0.59%	6
Nov 1, 2024	20.32	20.32	20.32	20.32	20.21	0.53%	12
Oct 31, 2024	20.26	20.29	20.21	20.21	20.11	-0.26%	523
Oct 30, 2024	20.20	20.27	20.20	20.27	20.16	0.62%	1,278
Oct 29, 2024	20.14	20.14	20.14	20.14	20.04	-1.40%	252
Oct 28, 2024	20.46	20.46	19.93	20.43	20.32	0.98%	252
Oct 25, 2024	20.37	20.38	20.23	20.23	20.12	-0.96%	202
Oct 24, 2024	20.24	20.44	20.24	20.42	20.32	0.66%	543
Oct 23, 2024	20.34	20.34	20.29	20.29	20.19	-0.88%	905
Oct 22, 2024	20.47	20.47	20.47	20.47	20.37	-0.78%	84
Oct 21, 2024	20.74	20.74	20.63	20.63	20.52	-1.17%	554
Oct 18, 2024	20.85	20.91	20.85	20.88	20.77	0.38%	1,962
Oct 17, 2024	20.70	20.82	20.70	20.80	20.69	-0.48%	625
Oct 16, 2024	20.90	20.90	20.90	20.90	20.79	1.09%	70
Oct 15, 2024	20.57	21.10	20.57	20.67	20.56	0.66%	1,469
Oct 14, 2024	20.42	20.55	20.42	20.54	20.43	0.32%	1,440
Oct 11, 2024	20.47	20.47	20.47	20.47	20.36	2.06%	93
Oct 10, 2024	20.06	20.06	20.06	20.06	19.95	-0.85%	77
Oct 9, 2024	20.25	20.36	20.23	20.23	20.12	-0.15%	12,250
Oct 8, 2024	20.22	20.35	20.22	20.26	20.15	0.56%	20,935
Oct 7, 2024	20.13	20.15	20.13	20.15	20.04	-1.12%	102
Oct 4, 2024	20.30	20.37	20.23	20.37	20.27	1.12%	605
Oct 3, 2024	20.12	20.15	20.12	20.15	20.04	-0.36%	201
Oct 2, 2024	20.25	20.25	20.22	20.22	20.12	-0.58%	500
Oct 1, 2024	20.33	20.34	20.25	20.34	20.23	-0.69%	541
Sep 30, 2024	20.51	20.51	20.44	20.48	20.38	0.07%	362
Sep 27, 2024	20.57	20.57	20.47	20.47	20.36	0.61%	259
Sep 26, 2024	20.44	20.44	20.34	20.34	20.24	0.27%	1,085
Sep 25, 2024	20.40	20.70	20.29	20.29	20.18	-1.09%	3,344
Sep 24, 2024	20.51	20.51	20.51	20.51	20.41	0.22%	34
Sep 23, 2024	20.47	20.49	20.45	20.47	20.36	-1.03%	1,773
Sep 20, 2024	20.52	20.68	20.52	20.68	20.57	0.36%	3,081
Sep 19, 2024	20.54	20.64	20.54	20.61	20.50	1.84%	3,815
Sep 18, 2024	20.31	20.31	20.22	20.23	20.13	-0.04%	1,911
Sep 17, 2024	20.28	20.32	20.24	20.24	20.14	1.09%	1,335
Sep 16, 2024	20.03	20.03	19.99	20.02	19.92	0.70%	459
Sep 13, 2024	19.81	19.91	19.81	19.88	19.78	1.85%	4,415
Sep 12, 2024	19.34	19.52	19.34	19.52	19.42	1.04%	1,624
Sep 11, 2024	19.02	19.32	19.01	19.32	19.22	0.51%	3,149
Sep 10, 2024	19.19	19.22	19.11	19.22	19.12	-0.20%	993
Sep 9, 2024	19.29	19.30	19.26	19.26	19.16	0.75%	1,015
Sep 6, 2024	19.49	19.49	19.08	19.12	19.02	-0.79%	1,090
Sep 5, 2024	19.42	19.46	19.26	19.27	19.17	-0.70%	6,650
Sep 4, 2024	19.44	19.44	19.36	19.40	19.30	-0.13%	22,272
Sep 3, 2024	19.54	19.54	19.43	19.43	19.33	-2.07%	709
Aug 30, 2024	19.69	19.86	19.67	19.84	19.74	0.45%	38,052