SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	131.95	133.62	131.95	133.62	131.57	0.10%	1,225
Dec 10, 2025	131.85	133.48	131.85	133.48	131.44	1.02%	568
Dec 9, 2025	131.64	132.20	131.64	132.13	130.11	-0.55%	1,673
Dec 8, 2025	134.15	134.15	132.61	132.86	130.83	-0.47%	1,599
Dec 5, 2025	134.48	134.48	133.48	133.48	131.44	-0.05%	714
Dec 4, 2025	133.06	133.55	133.01	133.55	131.51	0.83%	720
Dec 3, 2025	132.02	132.46	131.86	132.46	130.43	0.16%	793
Dec 2, 2025	132.11	132.24	132.11	132.24	130.22	0.47%	715
Dec 1, 2025	132.31	132.31	131.63	131.63	129.62	-1.10%	2,195
Nov 28, 2025	133.06	133.09	133.06	133.09	131.06	0.74%	502
Nov 26, 2025	131.98	132.12	131.98	132.12	130.10	1.71%	626
Nov 25, 2025	128.64	129.89	128.64	129.89	127.90	0.94%	799
Nov 24, 2025	128.68	128.68	128.68	128.68	126.72	1.54%	311
Nov 21, 2025	126.56	126.74	125.23	126.74	124.80	0.46%	2,436
Nov 20, 2025	131.24	131.24	126.15	126.15	124.22	-2.38%	6,224
Nov 19, 2025	128.29	129.41	128.29	129.22	127.25	-0.93%	8,593
Nov 18, 2025	129.66	131.11	129.50	130.44	128.45	-0.94%	2,316
Nov 17, 2025	132.75	132.75	131.12	131.68	129.66	-0.83%	1,968
Nov 14, 2025	131.87	133.22	130.98	132.78	130.75	-0.60%	1,834
Nov 13, 2025	134.33	134.33	133.52	133.58	131.54	-3.04%	1,315
Nov 12, 2025	138.57	138.57	137.01	137.77	135.66	-0.39%	1,672
Nov 11, 2025	138.84	138.84	138.28	138.31	136.20	-0.03%	1,096
Nov 10, 2025	137.27	138.61	137.27	138.36	136.24	2.35%	2,195
Nov 7, 2025	133.76	135.18	132.71	135.18	133.11	-0.58%	1,361
Nov 6, 2025	136.70	136.70	135.97	135.97	133.89	-0.99%	2,537
Nov 5, 2025	135.77	137.87	135.77	137.33	135.24	3.14%	2,521