SMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.17	29.25	29.17	29.20	29.19	-0.02%	5,669
Sep 21, 2026	29.15	29.27	29.13	29.20	29.20	0.47%	4,630
Sep 18, 2026	28.99	29.07	28.97	29.07	29.07	0.04%	13,094
Sep 17, 2026	28.88	29.06	28.88	29.06	29.05	1.09%	8,192
Sep 16, 2026	28.99	29.02	28.74	28.74	28.74	-0.99%	6,428
Sep 15, 2026	28.95	29.06	28.95	29.03	29.03	0.46%	2,635
Sep 14, 2026	29.06	29.06	28.90	28.90	28.89	-0.97%	5,931
Sep 11, 2026	29.18	29.22	29.17	29.18	29.18	0.73%	5,830
Sep 10, 2026	28.96	29.05	28.95	28.97	28.97	-0.92%	7,887
Sep 9, 2026	29.34	29.34	29.21	29.24	29.24	-0.06%	14,186
Sep 8, 2026	29.32	29.35	29.26	29.26	29.25	-0.05%	7,422
Sep 4, 2026	29.29	29.29	29.25	29.27	29.27	-0.12%	3,900
Sep 3, 2026	29.25	29.39	29.25	29.31	29.30	0.32%	18,206
Sep 2, 2026	29.19	29.21	29.16	29.21	29.21	0.39%	3,755
Sep 1, 2026	29.08	29.10	29.04	29.10	29.10	-0.53%	5,203
Aug 31, 2026	29.23	29.25	29.08	29.25	29.25	0.35%	12,723
Aug 28, 2026	29.31	29.31	29.09	29.15	29.15	-0.51%	38,383
Aug 27, 2026	29.13	29.30	29.13	29.30	29.30	0.40%	2,028
Aug 26, 2026	28.99	29.20	28.99	29.18	29.18	0.41%	2,025
Aug 25, 2026	29.12	29.13	29.06	29.06	29.06	-0.24%	5,917
Aug 24, 2026	29.12	29.15	29.06	29.13	29.13	-0.86%	4,035
Aug 21, 2026	29.37	29.42	29.34	29.39	29.39	0.40%	13,489
Aug 20, 2026	29.49	29.52	29.27	29.27	29.27	-0.34%	6,542
Aug 19, 2026	29.41	29.52	29.37	29.37	29.37	-0.15%	9,185
Aug 18, 2026	29.54	29.54	29.40	29.41	29.41	-0.51%	6,309
Aug 17, 2026	29.57	29.61	29.53	29.56	29.56	0.22%	2,321
Aug 14, 2026	29.54	29.55	29.46	29.50	29.50	0.37%	12,212
Aug 13, 2026	29.31	29.40	29.31	29.39	29.39	0.36%	4,534
Aug 12, 2026	29.28	29.31	29.24	29.28	29.28	0.39%	4,651
Aug 11, 2026	29.22	29.23	29.14	29.17	29.17	0.40%	5,444
Aug 10, 2026	28.99	29.05	28.99	29.05	29.05	1.04%	463
Aug 7, 2026	28.61	28.81	28.61	28.75	28.75	0.34%	15,204
Aug 6, 2026	28.67	28.72	28.66	28.66	28.65	-0.04%	3,019
Aug 5, 2026	28.78	28.80	28.67	28.67	28.67	-0.60%	5,649
Aug 4, 2026	28.60	28.85	28.60	28.84	28.84	1.80%	1,312
Aug 3, 2026	28.28	28.33	28.24	28.33	28.33	0.45%	2,075
Jul 31, 2026	27.86	28.26	27.86	28.20	28.20	0.07%	7,123
Jul 30, 2026	28.01	28.18	27.93	28.18	28.18	1.49%	4,726
Jul 29, 2026	28.03	28.13	27.77	27.77	27.77	-0.92%	19,908
Jul 28, 2026	28.10	28.10	27.99	28.03	28.03	-0.48%	2,498
Jul 27, 2026	28.14	28.16	28.12	28.16	28.16	-0.70%	1,552
Jul 24, 2026	28.44	28.47	28.35	28.36	28.36	0.21%	5,640
Jul 23, 2026	28.52	28.55	28.24	28.30	28.30	-0.01%	38,781
Jul 22, 2026	28.33	28.35	28.29	28.31	28.30	0.59%	9,758
Jul 21, 2026	28.01	28.15	28.01	28.14	28.14	1.01%	4,502
Jul 20, 2026	27.93	27.98	27.83	27.86	27.86	-0.24%	5,852
Jul 17, 2026	28.03	28.03	27.88	27.92	27.92	-0.02%	2,421
Jul 16, 2026	27.88	27.96	27.82	27.93	27.93	0.06%	3,198
Jul 15, 2026	27.98	27.98	27.65	27.91	27.91	-0.70%	13,086
Jul 14, 2026	28.09	28.11	28.05	28.11	28.11	0.39%	1,292