SMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.85	27.86	27.83	27.84	27.84	0.56%	3,387
Jun 29, 2026	27.55	27.68	27.55	27.68	27.68	-0.02%	674
Jun 26, 2026	27.84	27.84	27.65	27.69	27.69	-0.65%	7,001
Jun 25, 2026	27.93	27.93	27.85	27.87	27.87	1.07%	2,360
Jun 24, 2026	27.55	27.61	27.48	27.58	27.57	-0.17%	20,248
Jun 23, 2026	27.71	27.74	27.62	27.62	27.62	-1.16%	641
Jun 22, 2026	27.86	27.94	27.86	27.94	27.94	0.43%	872
Jun 18, 2026	27.80	27.83	27.77	27.82	27.82	0.33%	3,919
Jun 17, 2026	28.10	28.15	27.73	27.73	27.73	-0.99%	5,449
Jun 16, 2026	28.20	28.20	28.01	28.01	28.01	-0.35%	3,560
Jun 15, 2026	28.17	28.20	28.11	28.11	28.11	0.23%	918
Jun 12, 2026	28.07	28.10	28.04	28.04	28.04	0.91%	3,305
Jun 11, 2026	27.57	27.88	27.57	27.79	27.79	1.48%	4,338
Jun 10, 2026	27.78	27.78	27.37	27.39	27.39	-0.95%	5,163
Jun 9, 2026	27.73	27.73	27.46	27.65	27.65	-0.15%	1,665
Jun 8, 2026	27.78	27.79	27.69	27.69	27.69	0.23%	1,559
Jun 5, 2026	28.02	28.04	27.62	27.63	27.63	-2.26%	22,026
Jun 4, 2026	28.17	28.30	28.17	28.27	28.27	-0.27%	3,921
Jun 3, 2026	28.24	28.40	28.24	28.34	28.34	0.27%	1,792
Jun 2, 2026	28.11	28.27	28.11	28.27	28.27	0.85%	1,681
Jun 1, 2026	27.90	28.06	27.90	28.03	28.03	0.69%	2,167
May 29, 2026	27.85	27.87	27.83	27.84	27.83	-0.08%	2,167
May 28, 2026	27.77	27.93	27.76	27.86	27.86	0.41%	28,044
May 27, 2026	27.79	27.79	27.74	27.74	27.74	-0.30%	2,077
May 26, 2026	27.90	27.92	27.82	27.83	27.83	0.27%	5,263
May 22, 2026	27.75	27.80	27.69	27.75	27.75	0.65%	5,339
May 21, 2026	27.49	27.57	27.49	27.57	27.57	-0.05%	2,204
May 20, 2026	27.58	27.62	27.57	27.59	27.59	0.32%	21,811
May 19, 2026	27.39	27.50	27.39	27.50	27.50	-0.40%	957
May 18, 2026	27.61	27.61	27.61	27.61	27.61	0.27%	351
May 15, 2026	27.58	27.60	27.54	27.54	27.54	-0.71%	4,854
May 14, 2026	27.65	27.75	27.65	27.74	27.74	0.53%	2,315
May 13, 2026	27.49	27.64	27.48	27.59	27.59	0.23%	7,306
May 12, 2026	27.38	27.52	27.26	27.52	27.52	0.01%	3,373
May 11, 2026	27.40	27.53	27.40	27.52	27.52	1.09%	5,363
May 8, 2026	27.20	27.29	27.20	27.22	27.22	0.70%	7,612
May 7, 2026	27.11	27.14	27.03	27.03	27.03	-1.18%	4,038
May 6, 2026	27.21	27.36	27.14	27.36	27.36	1.26%	2,898
May 5, 2026	26.98	27.08	26.98	27.02	27.02	0.98%	2,680
May 4, 2026	26.88	26.92	26.75	26.75	26.75	-0.44%	3,138
May 1, 2026	26.95	26.95	26.87	26.87	26.87	0.06%	4,625
Apr 30, 2026	26.57	26.88	26.57	26.86	26.86	1.34%	4,625
Apr 29, 2026	26.50	26.50	26.48	26.50	26.50	0.09%	4,715
Apr 28, 2026	26.43	26.49	26.40	26.48	26.48	-0.51%	1,587
Apr 27, 2026	26.62	26.63	26.61	26.61	26.61	-0.04%	4,079
Apr 24, 2026	26.59	26.64	26.56	26.63	26.63	0.24%	8,142
Apr 23, 2026	26.46	26.62	26.46	26.56	26.56	-	3,599
Apr 22, 2026	26.51	26.56	26.50	26.56	26.56	0.90%	5,769
Apr 21, 2026	26.50	26.50	26.31	26.33	26.33	-0.50%	4,304
Apr 20, 2026	26.48	26.48	26.46	26.46	26.46	-0.02%	1,407