SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	132.83	132.83	129.42	130.05	130.05	-1.31%	2,148
Jul 28, 2026	131.32	132.00	131.32	131.78	131.78	-1.42%	898
Jul 27, 2026	134.85	134.85	133.00	133.67	133.67	0.28%	1,929
Jul 24, 2026	133.30	133.30	133.30	133.30	133.30	-1.81%	316
Jul 23, 2026	134.94	135.76	134.94	135.76	135.76	-1.69%	1,286
Jul 22, 2026	138.15	138.35	138.10	138.10	138.10	-0.23%	535
Jul 21, 2026	137.83	138.42	137.83	138.42	138.42	1.43%	987
Jul 20, 2026	136.48	136.48	136.48	136.48	136.48	-1.10%	114
Jul 17, 2026	136.93	138.66	136.93	137.99	137.99	-0.13%	712
Jul 16, 2026	139.24	139.24	137.96	138.16	138.16	-1.94%	1,400
Jul 15, 2026	142.58	142.58	140.90	140.90	140.90	-0.05%	1,044
Jul 14, 2026	141.85	141.85	140.51	140.98	140.97	1.52%	1,666
Jul 13, 2026	139.17	139.18	138.75	138.87	138.86	-1.48%	1,277
Jul 10, 2026	141.03	141.03	140.64	140.95	140.95	0.36%	1,148
Jul 9, 2026	140.81	140.81	140.45	140.45	140.45	0.94%	323
Jul 8, 2026	138.47	139.51	137.99	139.14	139.14	-1.45%	6,107
Jul 7, 2026	141.77	141.95	141.19	141.19	141.19	-2.90%	977
Jul 6, 2026	144.50	145.41	144.50	145.41	145.41	1.57%	26,106
Jul 2, 2026	145.31	146.29	143.17	143.17	143.17	-0.84%	752
Jul 1, 2026	144.97	145.20	144.37	144.37	144.37	-1.18%	785
Jun 30, 2026	143.43	146.10	143.43	146.10	146.10	1.16%	1,038
Jun 29, 2026	142.65	144.43	142.65	144.43	144.43	2.87%	3,252
Jun 26, 2026	141.08	141.48	140.39	140.40	140.40	-1.48%	1,117
Jun 25, 2026	143.12	144.11	142.51	142.51	142.51	-0.59%	2,622
Jun 24, 2026	143.59	144.81	142.95	143.36	143.36	-0.21%	1,488
Jun 23, 2026	142.60	144.50	142.60	143.66	143.66	-3.46%	990
Jun 22, 2026	147.50	149.63	147.50	148.81	148.81	0.68%	4,289
Jun 18, 2026	145.38	147.80	145.38	147.80	147.80	1.84%	3,699
Jun 17, 2026	146.99	147.31	145.13	145.13	145.13	-1.06%	1,839
Jun 16, 2026	148.35	148.35	146.69	146.69	146.69	-0.49%	3,979
Jun 15, 2026	147.28	147.42	147.26	147.42	147.42	1.38%	825
Jun 12, 2026	145.00	145.55	144.54	145.41	145.41	0.84%	2,094
Jun 11, 2026	140.80	144.20	140.78	144.20	144.20	3.85%	2,796
Jun 10, 2026	140.68	140.68	138.85	138.85	138.85	-2.96%	994
Jun 9, 2026	145.03	145.03	141.24	143.09	143.09	-0.78%	2,221
Jun 8, 2026	145.28	145.28	144.21	144.21	144.21	-0.49%	2,092
Jun 5, 2026	147.50	147.50	144.05	144.92	144.92	-4.90%	2,839
Jun 4, 2026	151.75	152.40	150.99	152.39	152.39	-0.51%	2,139
Jun 3, 2026	154.84	154.84	153.16	153.16	153.16	-1.20%	682
Jun 2, 2026	154.54	155.03	154.54	155.03	155.03	1.97%	24,210
Jun 1, 2026	153.60	153.60	151.90	152.03	152.03	-1.49%	3,097
May 29, 2026	153.45	154.34	153.45	154.34	154.34	0.10%	1,003
May 28, 2026	154.02	154.34	154.02	154.19	154.19	0.97%	1,108
May 27, 2026	152.70	152.70	152.70	152.70	152.70	-0.93%	330
May 26, 2026	153.67	154.87	153.59	154.13	154.13	1.43%	2,103
May 22, 2026	152.11	152.61	151.95	151.95	151.95	-0.12%	2,458
May 21, 2026	149.24	152.20	149.24	152.13	152.13	2.20%	1,915
May 20, 2026	148.65	148.86	148.54	148.86	148.86	1.65%	571
May 19, 2026	145.80	146.44	144.78	146.44	146.44	-1.75%	1,256
May 18, 2026	149.77	149.77	147.28	149.04	149.04	-1.18%	1,235