SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	136.79	137.00	136.49	137.00	-	-0.69%	1,254
Apr 6, 2026	140.12	140.12	137.95	137.95	137.95	-0.84%	1,324
Apr 2, 2026	137.84	139.12	137.40	139.12	139.12	0.02%	24,708
Apr 1, 2026	139.46	139.69	138.54	139.09	139.09	0.24%	1,723
Mar 31, 2026	135.51	138.76	135.38	138.76	138.76	4.10%	915
Mar 30, 2026	133.82	133.82	132.41	133.30	133.30	0.43%	956
Mar 27, 2026	133.04	133.85	132.73	132.73	132.73	-0.49%	1,666
Mar 26, 2026	134.25	134.25	133.39	133.39	133.39	-3.44%	819
Mar 25, 2026	137.22	138.43	137.22	138.14	138.14	1.55%	806
Mar 24, 2026	135.23	136.38	135.23	136.03	136.03	0.47%	923
Mar 23, 2026	137.11	137.11	134.77	135.39	135.39	2.31%	2,022
Mar 20, 2026	137.33	137.33	132.34	132.34	132.34	-3.65%	623
Mar 19, 2026	135.64	137.35	135.64	137.35	137.35	0.92%	799
Mar 18, 2026	136.09	136.09	136.09	136.09	136.09	-2.43%	225
Mar 17, 2026	139.24	139.49	139.24	139.49	139.49	0.74%	735
Mar 16, 2026	138.46	138.46	138.46	138.46	138.46	2.05%	385
Mar 13, 2026	138.56	138.56	135.68	135.68	135.68	-0.30%	909
Mar 12, 2026	137.67	137.67	136.09	136.09	136.09	-1.72%	609
Mar 11, 2026	138.16	138.69	138.16	138.47	138.47	0.56%	1,924
Mar 10, 2026	137.11	138.10	137.11	137.70	137.70	0.72%	1,260
Mar 9, 2026	134.87	136.72	134.87	136.72	136.72	2.31%	604
Mar 6, 2026	134.13	134.13	133.63	133.63	133.63	-0.96%	456
Mar 5, 2026	135.79	135.79	133.68	134.92	134.92	-1.86%	990
Mar 4, 2026	137.48	137.48	137.48	137.48	137.48	1.51%	284
Mar 3, 2026	134.51	135.43	132.01	135.43	135.43	-4.27%	2,051
Mar 2, 2026	138.83	141.87	138.83	141.48	141.48	-0.25%	1,234
Feb 27, 2026	142.14	142.53	141.84	141.84	141.84	-0.68%	945
Feb 26, 2026	144.09	144.09	141.49	142.81	142.81	-1.45%	1,225
Feb 25, 2026	144.38	144.91	144.38	144.91	144.91	0.23%	403
Feb 24, 2026	144.14	144.58	144.14	144.58	144.58	1.97%	1,333
Feb 23, 2026	141.08	141.78	141.08	141.78	141.78	0.05%	488
Feb 20, 2026	140.27	141.71	140.27	141.71	141.71	0.46%	1,788
Feb 19, 2026	140.63	141.06	140.63	141.06	141.06	-0.12%	460
Feb 18, 2026	141.81	141.81	141.07	141.23	141.23	0.18%	812
Feb 17, 2026	140.06	141.27	140.06	140.97	140.97	-0.23%	800
Feb 13, 2026	140.79	141.29	140.79	141.29	141.29	0.75%	429
Feb 12, 2026	141.84	141.84	140.24	140.24	140.24	-2.02%	819
Feb 11, 2026	142.70	143.13	140.65	143.13	143.13	1.04%	538
Feb 10, 2026	140.88	141.90	140.88	141.66	141.66	0.28%	456
Feb 9, 2026	140.63	141.50	140.63	141.27	141.27	1.15%	627
Feb 6, 2026	139.66	139.67	138.39	139.67	139.67	2.52%	801
Feb 5, 2026	137.47	137.47	136.23	136.23	136.23	-1.52%	461
Feb 4, 2026	138.16	138.59	138.16	138.33	138.33	-0.40%	1,188
Feb 3, 2026	138.74	138.89	137.31	138.89	138.89	1.44%	1,754
Feb 2, 2026	137.03	137.06	136.78	136.92	136.92	-0.99%	5,316
Jan 30, 2026	138.29	138.29	138.29	138.29	138.29	-1.44%	1,066
Jan 29, 2026	140.25	140.30	138.68	140.30	140.30	-1.07%	1,460
Jan 28, 2026	141.71	141.82	141.71	141.82	141.82	1.35%	714
Jan 27, 2026	139.14	139.93	139.14	139.93	139.93	1.28%	619
Jan 26, 2026	138.02	138.73	138.02	138.17	138.17	0.52%	1,829