SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	101.21	103.23	101.21	103.23	103.23	1.86%	4,631
Apr 24, 2025	100.47	101.38	100.47	101.34	101.34	1.31%	1,930
Apr 23, 2025	100.87	100.87	100.03	100.03	100.03	0.78%	519
Apr 22, 2025	97.11	99.65	97.11	99.25	99.25	2.57%	17,531
Apr 21, 2025	96.77	96.77	95.69	96.76	96.76	-1.10%	4,366
Apr 17, 2025	97.78	98.50	97.59	97.84	97.84	1.10%	2,770
Apr 16, 2025	97.50	97.50	96.71	96.78	96.78	-2.00%	1,214
Apr 15, 2025	99.13	99.13	98.23	98.76	98.76	-0.59%	820
Apr 14, 2025	97.85	99.51	97.85	99.34	99.34	1.44%	2,552
Apr 11, 2025	96.42	97.93	96.06	97.93	97.93	3.32%	891
Apr 10, 2025	94.32	94.95	92.56	94.78	94.78	-1.97%	2,007
Apr 9, 2025	89.33	96.68	89.33	96.68	96.68	8.55%	2,598
Apr 8, 2025	93.44	93.44	88.51	89.07	89.07	-2.70%	1,972
Apr 7, 2025	90.53	92.76	90.23	91.54	91.54	-4.20%	5,904
Apr 4, 2025	97.89	97.89	95.06	95.55	95.55	-6.42%	2,230
Apr 3, 2025	102.06	102.10	102.03	102.10	102.10	-0.31%	3,309
Apr 2, 2025	100.69	102.43	100.69	102.43	102.43	0.81%	489
Apr 1, 2025	101.02	101.60	100.59	101.60	101.60	0.50%	2,706
Mar 31, 2025	99.98	101.10	99.98	101.10	101.10	-0.53%	1,015
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