SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	109.65	109.65	109.65	109.65	109.65	0.22%	356
May 22, 2025	109.53	109.53	109.41	109.41	109.41	-1.75%	658
May 21, 2025	112.15	112.39	111.36	111.36	111.36	-0.79%	1,274
May 20, 2025	111.68	112.46	111.68	112.24	112.24	1.15%	1,539
May 19, 2025	110.42	110.96	110.42	110.96	110.96	-0.76%	682
May 16, 2025	111.87	111.87	111.82	111.82	111.82	0.51%	266
May 15, 2025	110.38	111.25	110.38	111.25	111.25	0.04%	826
May 14, 2025	110.84	111.44	110.70	111.20	111.20	0.63%	2,835
May 13, 2025	108.85	110.50	108.85	110.50	110.50	2.35%	2,319
May 12, 2025	108.27	108.27	107.97	107.97	107.97	2.20%	1,306
May 9, 2025	104.50	105.64	104.50	105.64	105.64	1.79%	1,957
May 8, 2025	102.68	104.10	102.68	103.78	103.78	1.24%	2,791
May 7, 2025	102.88	103.02	102.30	102.52	102.52	-1.01%	2,892
May 6, 2025	103.56	103.61	103.48	103.56	103.56	0.16%	910
May 5, 2025	103.23	103.68	103.23	103.39	103.39	-0.52%	856
May 2, 2025	104.26	104.26	103.89	103.93	103.93	1.45%	1,815
May 1, 2025	102.47	103.35	102.44	102.44	102.44	-0.21%	963
Apr 30, 2025	101.41	102.65	101.40	102.65	102.65	-0.39%	2,053
Apr 29, 2025	102.69	103.43	102.69	103.06	103.06	-0.69%	1,031
Apr 28, 2025	102.70	103.77	102.70	103.77	103.77	0.53%	2,291
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