SMLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.32	20.32	20.32	20.32	20.32	0.71%	161
Sep 24, 2026	20.18	20.18	20.18	20.18	20.18	-0.71%	141
Sep 23, 2026	20.35	20.35	20.33	20.33	20.32	-0.79%	231
Sep 22, 2026	20.49	20.53	20.49	20.49	20.49	-0.41%	402
Sep 21, 2026	20.69	20.69	20.57	20.57	20.57	0.03%	351
Sep 18, 2026	20.59	20.59	20.52	20.56	20.56	-0.57%	801
Sep 17, 2026	20.68	20.68	20.68	20.68	20.68	0.03%	15
Sep 16, 2026	20.68	20.68	20.68	20.68	20.68	-0.29%	95
Sep 15, 2026	20.74	20.74	20.74	20.74	20.74	-0.92%	103
Sep 14, 2026	20.93	20.93	20.93	20.93	20.93	0.66%	24
Sep 11, 2026	20.79	20.79	20.78	20.79	20.79	0.38%	304
Sep 10, 2026	20.79	20.83	20.71	20.71	20.71	-1.08%	50,215
Sep 9, 2026	21.04	21.04	20.94	20.94	20.94	-1.60%	160
Sep 8, 2026	21.28	21.28	21.28	21.28	21.28	-2.23%	22
Sep 4, 2026	21.70	21.76	21.70	21.76	21.76	-0.21%	217
Sep 3, 2026	21.79	21.83	21.69	21.81	21.81	0.57%	898
Sep 2, 2026	21.73	21.75	21.68	21.68	21.68	1.04%	343
Sep 1, 2026	21.46	21.46	21.46	21.46	21.46	-1.69%	18
Aug 31, 2026	21.83	21.83	21.83	21.83	21.83	-0.79%	52
Aug 28, 2026	22.00	22.00	22.00	22.00	22.00	-0.12%	22
Aug 27, 2026	21.85	22.03	21.85	22.03	22.03	0.30%	249
Aug 26, 2026	21.97	21.97	21.97	21.97	21.96	-0.12%	29
Aug 25, 2026	21.99	21.99	21.99	21.99	21.99	-0.48%	14
Aug 24, 2026	22.08	22.10	22.08	22.10	22.10	0.07%	177
Aug 21, 2026	22.05	22.10	22.05	22.08	22.08	0.44%	349
Aug 20, 2026	22.00	22.01	21.99	21.99	21.99	-0.43%	445
Aug 19, 2026	22.15	22.15	22.08	22.08	22.08	0.78%	6,182
Aug 18, 2026	22.07	22.07	21.91	21.91	21.91	-0.63%	1,691
Aug 17, 2026	22.04	22.06	22.04	22.05	22.05	-0.95%	4,101
Aug 14, 2026	22.26	22.26	22.26	22.26	22.26	-0.22%	54
Aug 13, 2026	21.96	22.31	21.96	22.31	22.31	2.03%	537
Aug 12, 2026	21.77	21.87	21.77	21.87	21.87	-0.32%	895
Aug 11, 2026	22.00	22.00	21.94	21.94	21.94	-0.18%	870
Aug 10, 2026	22.02	22.02	21.97	21.98	21.97	-1.29%	1,652
Aug 7, 2026	22.43	22.43	22.26	22.26	22.26	0.60%	38,537
Aug 6, 2026	22.17	22.17	22.13	22.13	22.13	-1.31%	592
Aug 5, 2026	22.56	22.56	22.33	22.42	22.42	0.03%	984
Aug 4, 2026	22.38	22.42	22.38	22.42	22.42	2.03%	984
Aug 3, 2026	21.95	21.97	21.92	21.97	21.97	2.18%	230
Jul 31, 2026	21.50	21.50	21.50	21.50	21.50	0.06%	43
Jul 30, 2026	21.33	21.49	21.33	21.49	21.49	-0.73%	2,984
Jul 29, 2026	21.93	21.93	21.65	21.65	21.65	-1.13%	343
Jul 28, 2026	21.90	21.90	21.90	21.90	21.90	1.89%	72
Jul 27, 2026	21.49	21.49	21.49	21.49	21.49	1.65%	5
Jul 24, 2026	21.20	21.20	21.14	21.14	21.14	1.54%	691
Jul 23, 2026	20.82	20.82	20.82	20.82	20.82	-1.26%	211
Jul 22, 2026	21.09	21.09	21.09	21.09	21.09	-0.68%	221
Jul 21, 2026	21.38	21.38	21.19	21.23	21.23	-0.81%	520
Jul 20, 2026	21.76	21.76	21.30	21.40	21.40	-0.40%	833
Jul 17, 2026	21.49	21.49	21.49	21.49	21.49	-1.06%	116