SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	136.99	137.46	136.99	137.46	137.46	-0.15%	646
Jan 22, 2026	137.91	137.91	137.67	137.67	137.66	2.06%	655
Jan 21, 2026	134.31	134.89	134.31	134.89	134.89	1.75%	599
Jan 20, 2026	133.37	133.37	132.57	132.57	132.57	-1.28%	525
Jan 16, 2026	134.10	134.54	134.10	134.28	134.28	0.19%	1,396
Jan 15, 2026	134.18	134.21	134.03	134.03	134.03	0.60%	774
Jan 14, 2026	133.19	133.45	132.86	133.23	133.23	-0.50%	2,684
Jan 13, 2026	133.38	133.90	133.38	133.90	133.89	-0.23%	1,036
Jan 12, 2026	131.87	134.20	131.87	134.20	134.20	1.35%	3,610
Jan 9, 2026	131.96	132.49	131.96	132.41	132.41	0.35%	1,219
Jan 8, 2026	130.97	131.95	130.97	131.95	131.95	0.47%	499
Jan 7, 2026	131.79	131.79	131.33	131.33	131.32	-1.25%	672
Jan 6, 2026	133.29	133.29	132.71	132.99	132.99	0.11%	1,393
Jan 5, 2026	132.08	132.85	132.08	132.85	132.85	0.59%	2,171
Jan 2, 2026	131.83	132.08	131.65	132.08	132.08	1.89%	1,606
Dec 31, 2025	129.51	129.63	129.50	129.63	129.62	-0.88%	501
Dec 30, 2025	131.37	131.49	130.77	130.77	130.77	-0.60%	1,992
Dec 29, 2025	131.57	132.14	131.56	131.56	131.56	-0.47%	2,266
Dec 26, 2025	132.33	132.33	131.54	132.19	132.19	0.49%	4,853
Dec 24, 2025	131.31	131.54	131.19	131.54	131.54	0.72%	1,828
Dec 23, 2025	130.61	130.61	130.61	130.61	130.60	-1.05%	433
Dec 22, 2025	130.61	132.14	130.28	131.99	131.99	-0.92%	5,560
Dec 19, 2025	133.22	133.22	133.22	133.22	131.18	1.33%	312
Dec 18, 2025	130.89	131.46	130.89	131.46	129.45	1.34%	583
Dec 17, 2025	130.48	130.75	129.72	129.72	127.74	-2.24%	1,062
Dec 16, 2025	132.96	132.96	131.79	132.69	130.66	-0.49%	1,233
Dec 15, 2025	133.73	133.73	133.34	133.34	131.30	0.42%	757
Dec 12, 2025	134.43	134.50	132.79	132.79	130.76	-0.62%	945