SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	103.35	103.53	101.78	102.07	102.07	-0.57%	3,537
Feb 20, 2025	102.74	102.87	101.90	102.65	102.65	0.59%	1,981
Feb 19, 2025	102.24	102.65	102.05	102.05	102.05	0.43%	2,219
Feb 18, 2025	101.59	101.74	101.42	101.61	101.61	0.11%	1,030
Feb 14, 2025	101.80	101.80	101.48	101.51	101.51	1.12%	794
Feb 13, 2025	99.45	100.39	99.45	100.39	100.39	0.66%	1,184
Feb 12, 2025	99.15	100.01	99.15	99.73	99.73	0.87%	1,565
Feb 11, 2025	99.43	99.50	98.70	98.87	98.87	-1.35%	1,599
Feb 10, 2025	100.33	100.39	99.98	100.23	100.23	0.28%	3,608
Feb 7, 2025	101.02	101.02	99.95	99.95	99.95	-0.52%	2,318
Feb 6, 2025	100.24	100.72	100.24	100.48	100.48	0.99%	4,928
Feb 5, 2025	99.82	100.13	99.50	99.50	99.50	0.12%	3,047
Feb 4, 2025	98.54	99.81	98.54	99.38	99.38	1.52%	1,859
Feb 3, 2025	96.74	98.04	96.61	97.89	97.89	-1.28%	4,091
Jan 31, 2025	99.89	100.73	99.15	99.15	99.15	-0.88%	3,130
Jan 30, 2025	99.19	100.25	99.19	100.03	100.03	2.09%	1,746
Jan 29, 2025	98.38	98.80	97.96	97.98	97.98	-0.38%	2,585
Jan 28, 2025	99.30	99.30	97.43	98.35	98.35	-1.04%	2,749
Jan 27, 2025	99.61	99.79	98.94	99.39	99.39	-0.47%	4,911
Jan 24, 2025	99.36	100.05	99.36	99.86	99.86	0.97%	3,978
Jan 23, 2025	98.26	98.90	97.98	98.90	98.90	0.27%	2,460
Jan 22, 2025	100.08	100.08	98.63	98.63	98.63	-1.89%	2,868
Jan 21, 2025	101.18	101.18	99.82	100.53	100.53	-0.02%	4,080
Jan 17, 2025	100.51	101.20	100.35	100.55	100.55	0.93%	1,516
Jan 16, 2025	98.74	99.71	98.74	99.62	99.62	0.42%	2,920
Jan 15, 2025	99.27	100.00	99.16	99.21	99.21	2.25%	2,030
Jan 14, 2025	97.01	97.36	97.01	97.02	97.02	1.00%	1,948
Jan 13, 2025	95.63	96.06	95.05	96.06	96.06	-0.42%	1,537
Jan 10, 2025	97.27	97.27	96.08	96.46	96.46	-2.50%	5,784
Jan 8, 2025	99.31	99.31	98.66	98.94	98.94	-1.72%	726
Jan 7, 2025	102.68	102.68	100.67	100.67	100.67	-0.90%	837
Jan 6, 2025	102.21	102.21	101.58	101.58	101.58	-0.15%	1,465
Jan 3, 2025	99.60	101.83	99.60	101.73	101.73	3.07%	7,463
Jan 2, 2025	99.69	99.69	98.70	98.70	98.70	-0.01%	957
Dec 31, 2024	100.12	100.12	98.71	98.71	98.71	-0.94%	1,072
Dec 30, 2024	99.86	100.29	98.91	99.64	99.64	-1.02%	6,138
Dec 27, 2024	100.73	101.11	100.67	100.67	100.67	-1.88%	1,070
Dec 26, 2024	101.95	102.60	101.95	102.60	102.60	0.66%	1,110
Dec 24, 2024	101.71	102.12	101.23	101.93	101.93	1.61%	4,023
Dec 23, 2024	99.70	100.52	99.59	100.31	100.31	-1.09%	5,057
Dec 20, 2024	99.75	102.24	99.58	101.42	99.81	1.04%	2,303
Dec 19, 2024	101.96	101.96	100.30	100.37	98.78	-0.61%	1,610
Dec 18, 2024	104.53	105.42	100.96	100.99	99.38	-3.59%	3,134
Dec 17, 2024	104.24	105.07	104.24	104.75	103.09	0.54%	1,336
Dec 16, 2024	103.63	104.92	103.63	104.20	102.54	0.20%	2,747
Dec 13, 2024	103.36	103.99	102.95	103.99	102.33	0.35%	1,790
Dec 12, 2024	104.00	104.21	103.62	103.62	101.97	-0.89%	3,727
Dec 11, 2024	104.35	104.55	103.54	104.55	102.89	0.53%	1,660
Dec 10, 2024	103.52	104.80	103.51	104.00	102.35	-0.75%	5,729
Dec 9, 2024	102.61	106.27	102.61	104.79	103.12	2.21%	2,258
Dec 6, 2024	102.67	102.85	102.42	102.52	100.89	0.46%	4,828
Dec 5, 2024	101.94	102.87	101.94	102.05	100.43	0.46%	4,402
Dec 4, 2024	102.08	102.18	101.59	101.59	99.97	-1.07%	2,750
Dec 3, 2024	102.46	103.04	102.46	102.69	101.05	-0.68%	1,987
Dec 2, 2024	103.20	103.39	102.80	103.39	101.74	0.49%	2,949
Nov 29, 2024	101.91	102.88	101.91	102.88	101.24	0.70%	1,150
Nov 27, 2024	102.01	102.60	101.83	102.17	100.54	0.76%	1,903
Nov 26, 2024	101.96	101.96	101.16	101.39	99.78	-0.88%	1,848
Nov 25, 2024	102.05	102.68	102.05	102.29	100.66	1.66%	3,915
Nov 22, 2024	99.30	100.88	99.30	100.62	99.02	0.46%	2,932
Nov 21, 2024	99.99	100.64	99.61	100.16	98.57	-0.18%	3,049
Nov 20, 2024	99.90	100.60	99.61	100.34	98.75	-0.17%	3,854
Nov 19, 2024	99.46	100.60	99.46	100.51	98.92	0.01%	2,172
Nov 18, 2024	99.98	100.99	99.98	100.50	98.90	0.74%	3,358
Nov 15, 2024	99.46	99.88	99.16	99.76	98.18	0.66%	1,990
Nov 14, 2024	100.00	100.39	99.11	99.11	97.53	-0.61%	3,226
Nov 13, 2024	100.33	100.33	99.41	99.72	98.13	0.09%	3,558
Nov 12, 2024	101.57	101.57	99.19	99.63	98.04	-3.39%	3,833
Nov 11, 2024	103.47	103.60	102.70	103.12	101.48	0.97%	3,842
Nov 8, 2024	101.48	102.25	101.33	102.14	100.51	-0.40%	5,087
Nov 7, 2024	101.44	102.94	101.44	102.55	100.91	2.13%	3,920
Nov 6, 2024	100.93	101.09	99.84	100.41	98.81	-4.81%	4,896
Nov 5, 2024	104.15	105.48	104.15	105.48	103.80	0.57%	1,248
Nov 4, 2024	104.63	104.90	104.53	104.89	103.22	1.44%	1,646
Nov 1, 2024	103.92	104.17	103.08	103.40	101.75	-0.17%	1,352
Oct 31, 2024	104.34	104.34	103.12	103.57	101.92	-1.80%	1,580
Oct 30, 2024	105.00	105.70	105.00	105.47	103.79	-0.42%	1,628
Oct 29, 2024	107.23	107.23	105.71	105.92	104.24	-2.35%	1,987
Oct 28, 2024	106.73	108.47	106.73	108.47	106.75	1.92%	1,353
Oct 25, 2024	106.17	106.43	106.17	106.43	104.73	1.11%	710
Oct 24, 2024	105.10	105.44	104.93	105.26	103.58	1.73%	4,249
Oct 23, 2024	104.20	104.64	102.96	103.47	101.82	-0.53%	2,649
Oct 22, 2024	103.56	104.15	103.56	104.01	102.36	-0.21%	2,459
Oct 21, 2024	104.60	104.60	104.23	104.23	102.57	-0.78%	2,165
Oct 18, 2024	104.96	105.05	104.69	105.05	103.37	0.99%	859
Oct 17, 2024	104.71	104.71	103.80	104.01	102.36	-0.98%	1,988
Oct 16, 2024	104.41	105.05	104.41	105.05	103.37	0.78%	1,231
Oct 15, 2024	105.43	105.53	104.23	104.23	102.57	-1.93%	878
Oct 14, 2024	105.48	106.68	105.48	106.28	104.59	-0.76%	2,166
Oct 11, 2024	105.36	107.10	105.36	107.10	105.39	-0.07%	1,238
Oct 10, 2024	107.61	107.61	107.10	107.17	105.47	-1.43%	1,286
Oct 9, 2024	108.96	108.99	108.73	108.73	107.00	-0.41%	1,673
Oct 8, 2024	109.08	109.17	109.05	109.17	107.43	-1.83%	11,636
Oct 7, 2024	111.44	111.77	110.56	111.21	109.44	0.49%	2,740
Oct 4, 2024	109.90	110.67	109.70	110.67	108.91	0.42%	2,130
Oct 3, 2024	110.63	110.63	110.10	110.21	108.45	-1.64%	871
Oct 2, 2024	111.24	112.05	111.24	112.05	110.26	-0.56%	1,021
Oct 1, 2024	112.92	112.92	110.13	112.67	110.88	0.37%	1,338
Sep 30, 2024	113.80	114.01	112.18	112.26	110.47	-0.78%	2,814
Sep 27, 2024	112.52	113.53	110.42	113.15	111.35	1.54%	4,079