SMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.05	29.20	28.94	29.20	29.20	-0.17%	6,589
Nov 12, 2026	29.17	29.37	29.17	29.25	29.25	0.04%	1,271
Nov 11, 2026	29.04	29.25	29.04	29.24	29.24	1.58%	7,001
Nov 10, 2026	28.61	28.78	28.61	28.78	28.78	-0.12%	7,399
Nov 9, 2026	28.39	28.86	28.39	28.82	28.82	2.02%	3,653
Nov 6, 2026	28.27	28.44	28.22	28.24	28.24	0.40%	16,159
Nov 5, 2026	28.83	28.83	28.11	28.13	28.13	-4.41%	9,953
Nov 4, 2026	29.50	29.53	29.30	29.43	29.43	-0.18%	6,484
Nov 3, 2026	29.54	29.60	29.48	29.48	29.48	0.02%	3,639
Nov 2, 2026	29.82	29.87	29.45	29.47	29.47	-1.53%	4,635
Oct 30, 2026	30.17	30.19	29.79	29.93	29.93	-1.14%	3,801
Oct 29, 2026	30.26	30.28	30.16	30.28	30.28	0.63%	2,540
Oct 28, 2026	30.06	30.16	30.03	30.09	30.09	0.34%	5,353
Oct 27, 2026	29.90	29.99	29.90	29.99	29.99	0.05%	6,251
Oct 26, 2026	29.94	30.01	29.94	29.97	29.97	0.70%	8,442
Oct 23, 2026	29.70	29.83	29.70	29.76	29.76	0.33%	8,168
Oct 22, 2026	29.77	29.77	29.54	29.67	29.67	-0.85%	4,939
Oct 21, 2026	29.76	29.93	29.76	29.92	29.92	0.61%	9,298
Oct 20, 2026	29.52	29.74	29.52	29.74	29.74	0.65%	3,325
Oct 19, 2026	29.66	29.66	29.54	29.55	29.55	-	1,815
Oct 16, 2026	29.67	29.70	29.49	29.54	29.54	-0.41%	8,844
Oct 15, 2026	29.50	29.67	29.50	29.67	29.67	0.14%	5,140
Oct 14, 2026	29.69	29.69	29.58	29.63	29.63	-0.48%	7,853
Oct 13, 2026	29.67	29.77	29.67	29.77	29.77	0.08%	2,386
Oct 12, 2026	29.68	29.76	29.68	29.75	29.75	0.17%	1,464
Oct 9, 2026	29.65	29.70	29.65	29.70	29.70	0.66%	2,170
Oct 8, 2026	29.45	29.50	29.37	29.50	29.50	0.11%	1,611
Oct 7, 2026	29.52	29.52	29.41	29.47	29.47	-0.24%	3,139
Oct 6, 2026	29.50	29.61	29.49	29.54	29.54	0.42%	2,590
Oct 5, 2026	29.31	29.43	29.31	29.42	29.42	0.58%	1,831
Oct 2, 2026	29.11	29.27	29.11	29.25	29.25	0.48%	4,311
Oct 1, 2026	28.88	29.12	28.87	29.11	29.11	0.70%	9,369
Sep 30, 2026	29.03	29.07	28.85	28.91	28.91	-0.09%	6,391
Sep 29, 2026	28.96	28.96	28.89	28.93	28.93	-0.33%	1,811
Sep 28, 2026	29.07	29.10	29.01	29.03	29.03	-0.52%	15,776
Sep 25, 2026	29.08	29.18	29.08	29.18	29.18	0.18%	2,682
Sep 24, 2026	29.04	29.19	29.04	29.12	29.12	-0.03%	28,543
Sep 23, 2026	29.24	29.24	29.11	29.13	29.13	-0.22%	144,586
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