SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 10, 2025	34.28	34.28	34.02	34.11	34.11	-1.56%	43,223
Jan 8, 2025	34.54	34.65	34.33	34.65	34.65	0.12%	130,645
Jan 7, 2025	34.89	34.98	34.49	34.61	34.61	-0.43%	71,114
Jan 6, 2025	34.89	35.11	34.73	34.76	34.76	0.35%	111,626
Jan 3, 2025	34.53	34.69	34.26	34.64	34.64	0.84%	27,194
Jan 2, 2025	34.75	34.79	34.28	34.35	34.35	-0.35%	32,191
Dec 31, 2024	34.61	34.66	34.36	34.47	34.47	0.03%	43,992
Dec 30, 2024	34.52	34.59	34.16	34.46	34.46	-0.98%	43,445
Dec 27, 2024	34.94	35.04	34.62	34.80	34.80	-0.91%	28,014
Dec 26, 2024	34.91	35.16	34.89	35.12	35.12	0.17%	31,340
Dec 24, 2024	34.89	35.06	34.77	35.06	35.06	0.60%	32,958
Dec 23, 2024	34.79	34.86	34.57	34.85	34.85	-1.30%	46,681
Dec 20, 2024	34.69	35.53	34.69	35.31	34.90	1.44%	41,997
Dec 19, 2024	35.26	35.40	34.75	34.81	34.41	-0.23%	60,594
Dec 18, 2024	36.19	36.29	34.89	34.89	34.49	-3.35%	67,688
Dec 17, 2024	36.27	36.45	36.05	36.10	35.68	-0.72%	30,096
Dec 16, 2024	36.41	36.57	36.24	36.36	35.94	-0.08%	30,474
Dec 13, 2024	36.75	36.75	36.30	36.39	35.97	-0.68%	34,388
Dec 12, 2024	36.79	36.82	36.64	36.64	36.21	-0.49%	42,347
Dec 11, 2024	36.95	36.95	36.76	36.82	36.39	0.41%	54,059
Dec 10, 2024	36.93	36.96	36.58	36.67	36.25	-0.65%	74,056
Dec 9, 2024	37.11	37.30	36.91	36.91	36.48	-0.30%	65,269
Dec 6, 2024	37.17	37.17	36.94	37.02	36.59	0.33%	48,146
Dec 5, 2024	37.21	37.28	36.90	36.90	36.47	-0.86%	48,478
Dec 4, 2024	37.13	37.22	37.03	37.22	36.79	0.57%	32,996
Dec 3, 2024	37.22	37.22	36.99	37.01	36.58	-0.64%	76,259
Dec 2, 2024	37.24	37.31	37.15	37.25	36.82	0.19%	38,354
Nov 29, 2024	37.23	37.30	37.17	37.18	36.75	0.22%	45,360
Nov 27, 2024	37.33	37.46	37.08	37.10	36.67	-0.35%	35,310
Nov 26, 2024	37.41	37.41	37.10	37.23	36.80	-0.69%	52,886
Nov 25, 2024	37.16	37.71	37.16	37.49	37.06	1.76%	77,469
Nov 22, 2024	36.50	36.85	36.50	36.84	36.41	1.29%	42,022
Nov 21, 2024	36.00	36.41	35.84	36.37	35.95	1.59%	34,873
Nov 20, 2024	35.61	35.80	35.56	35.80	35.39	0.42%	31,339
Nov 19, 2024	35.32	35.76	35.32	35.65	35.24	-0.45%	55,136
Nov 18, 2024	35.77	35.84	35.66	35.81	35.40	0.36%	45,828
Nov 15, 2024	36.11	36.11	35.63	35.68	35.27	-1.41%	36,164
Nov 14, 2024	36.43	36.52	36.16	36.19	35.77	-0.49%	391,910
Nov 13, 2024	36.60	36.62	36.28	36.37	35.95	-0.16%	51,180
Nov 12, 2024	36.66	36.71	36.37	36.43	36.01	-0.87%	53,260
Nov 11, 2024	36.49	36.93	36.49	36.75	36.33	1.21%	59,410
Nov 8, 2024	36.27	36.39	36.16	36.31	35.89	-0.06%	28,465
Nov 7, 2024	36.54	36.54	36.27	36.33	35.91	-0.11%	62,667
Nov 6, 2024	36.39	36.47	36.00	36.37	35.95	2.97%	247,129
Nov 5, 2024	34.79	35.32	34.79	35.32	34.91	1.03%	79,903
Nov 4, 2024	34.90	35.18	34.90	34.96	34.56	0.14%	124,373
Nov 1, 2024	35.02	35.15	34.83	34.91	34.51	0.26%	35,281
Oct 31, 2024	35.21	35.34	34.82	34.82	34.42	-1.00%	75,052
Oct 30, 2024	35.12	35.46	35.12	35.17	34.76	0.09%	25,600
Oct 29, 2024	35.04	35.26	34.95	35.14	34.73	-0.11%	28,842
Oct 28, 2024	35.06	35.27	35.06	35.18	34.77	0.80%	171,050
Oct 25, 2024	35.21	35.30	34.87	34.90	34.50	-0.11%	90,546
Oct 24, 2024	35.06	35.12	34.83	34.94	34.54	0.11%	206,658
Oct 23, 2024	34.89	35.10	34.69	34.90	34.50	-0.23%	51,536
Oct 22, 2024	35.07	35.07	34.89	34.98	34.58	-0.88%	400,363
Oct 21, 2024	35.62	35.62	35.23	35.29	34.88	-1.07%	44,578
Oct 18, 2024	35.59	35.72	35.54	35.67	35.26	0.28%	33,562
Oct 17, 2024	35.55	35.57	35.39	35.57	35.16	0.25%	37,131
Oct 16, 2024	35.38	35.57	35.38	35.48	35.07	0.54%	36,666
Oct 15, 2024	35.31	35.64	35.27	35.29	34.88	-0.17%	36,567
Oct 14, 2024	35.19	35.35	35.04	35.35	34.94	0.51%	34,068
Oct 11, 2024	34.80	35.26	34.80	35.17	34.76	1.27%	29,684
Oct 10, 2024	34.58	34.80	34.55	34.73	34.33	-0.12%	61,640
Oct 9, 2024	34.43	34.87	34.43	34.77	34.37	0.96%	60,169
Oct 8, 2024	34.40	34.52	34.25	34.44	34.04	-	44,255
Oct 7, 2024	34.55	34.61	34.28	34.44	34.04	-0.75%	22,502
Oct 4, 2024	34.74	34.78	34.49	34.70	34.30	0.90%	30,177
Oct 3, 2024	34.42	34.44	34.21	34.39	33.99	-0.55%	21,950
Oct 2, 2024	34.57	34.74	34.46	34.58	34.18	-0.20%	69,100
Oct 1, 2024	34.94	34.94	34.53	34.65	34.25	-1.08%	28,426
Sep 30, 2024	35.05	35.05	34.80	35.03	34.62	-0.06%	45,552
Sep 27, 2024	35.11	35.33	35.00	35.05	34.64	0.20%	100,308
Sep 26, 2024	34.68	34.99	34.68	34.98	34.58	1.75%	44,132
Sep 25, 2024	34.78	34.78	34.34	34.38	33.98	-1.18%	35,041
Sep 24, 2024	34.67	34.79	34.61	34.79	34.39	0.72%	43,477
Sep 23, 2024	34.44	34.60	34.43	34.54	34.14	0.44%	40,221
Sep 20, 2024	34.55	34.55	34.19	34.39	33.99	-0.66%	24,418
Sep 19, 2024	34.68	34.71	34.43	34.62	34.22	1.55%	56,550
Sep 18, 2024	34.14	34.48	33.96	34.09	33.70	0.03%	105,361
Sep 17, 2024	34.06	34.30	33.99	34.08	33.69	0.53%	52,766
Sep 16, 2024	33.66	33.92	33.66	33.90	33.51	0.89%	41,059
Sep 13, 2024	33.32	33.69	33.32	33.60	33.21	1.33%	27,681
Sep 12, 2024	33.09	33.24	32.97	33.16	32.78	0.36%	35,876
Sep 11, 2024	32.89	33.06	32.31	33.04	32.66	0.27%	47,043
Sep 10, 2024	33.09	33.09	32.60	32.95	32.57	-0.45%	27,219
Sep 9, 2024	32.95	33.25	32.95	33.10	32.72	0.91%	22,732
Sep 6, 2024	33.33	33.52	32.80	32.80	32.42	-1.41%	37,430
Sep 5, 2024	33.53	33.53	33.19	33.27	32.89	-0.45%	43,497
Sep 4, 2024	33.48	33.68	33.37	33.42	33.03	-0.59%	34,235
Sep 3, 2024	33.99	34.11	33.51	33.62	33.23	-1.78%	76,962
Aug 30, 2024	34.16	34.24	33.89	34.23	33.83	0.74%	77,102
Aug 29, 2024	34.05	34.25	33.86	33.98	33.59	0.53%	24,344
Aug 28, 2024	33.82	33.94	33.63	33.80	33.41	-0.41%	47,775
Aug 27, 2024	33.81	33.97	33.70	33.94	33.55	-0.06%	34,024
Aug 26, 2024	34.04	34.24	33.93	33.96	33.57	0.06%	139,526
Aug 23, 2024	33.47	33.96	33.47	33.94	33.55	2.04%	34,601
Aug 22, 2024	33.47	33.47	33.21	33.26	32.88	-0.42%	40,361
Aug 21, 2024	33.19	33.40	33.17	33.40	33.01	1.30%	36,084
Aug 20, 2024	33.17	33.17	32.94	32.97	32.59	-0.66%	122,761
Aug 19, 2024	32.96	33.21	32.96	33.19	32.81	0.67%	46,079