SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	102.53	102.53	101.51	101.64	101.64	-1.20%	1,099
Mar 27, 2025	103.19	103.42	102.87	102.87	102.87	0.94%	1,053
Mar 26, 2025	103.16	103.16	101.91	101.91	101.91	-1.23%	536
Mar 25, 2025	103.37	103.45	102.86	103.18	103.18	-0.25%	3,893
Mar 24, 2025	103.32	103.84	103.32	103.44	103.44	0.79%	769
Mar 21, 2025	102.30	103.39	101.95	102.63	102.63	-1.15%	3,307
Mar 20, 2025	103.79	104.36	103.72	103.82	103.82	-1.08%	3,405
Mar 19, 2025	104.30	105.85	104.30	104.96	104.96	0.94%	1,549
Mar 18, 2025	104.10	104.12	103.87	103.98	103.98	-0.37%	4,493
Mar 17, 2025	103.38	104.59	103.27	104.36	104.36	1.45%	1,618
Mar 14, 2025	102.67	103.15	102.57	102.87	102.87	1.05%	1,925
Mar 13, 2025	101.85	102.31	101.81	101.81	101.81	-0.64%	2,506
Mar 12, 2025	102.18	102.54	102.18	102.46	102.46	-0.78%	845
Mar 11, 2025	103.50	103.58	101.96	103.26	103.26	2.32%	5,824
Mar 10, 2025	101.37	102.24	100.59	100.92	100.92	-1.55%	2,515
Mar 7, 2025	100.69	102.56	100.69	102.51	102.51	2.46%	4,093
Mar 6, 2025	100.65	101.13	100.04	100.04	100.04	-0.81%	5,078
Mar 5, 2025	99.78	100.86	99.48	100.86	100.86	2.03%	2,652
Mar 4, 2025	97.46	99.55	96.94	98.85	98.85	0.07%	11,997
Mar 3, 2025	100.60	100.60	98.78	98.78	98.78	-2.01%	2,187
Feb 28, 2025	100.77	101.19	100.23	100.81	100.81	-0.93%	3,019
Feb 27, 2025	102.84	103.09	101.76	101.76	101.76	-1.50%	2,549
Feb 26, 2025	103.54	104.38	103.31	103.31	103.31	0.76%	1,494
Feb 25, 2025	103.00	103.00	101.85	102.53	102.53	0.82%	2,029
Feb 24, 2025	101.99	102.10	101.70	101.70	101.70	-0.36%	3,323
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