SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	35.69	35.72	35.40	35.40	35.40	-0.25%	101,051
Jul 18, 2025	35.51	35.64	35.37	35.49	35.49	-0.01%	377,352
Jul 17, 2025	35.29	35.55	35.25	35.49	35.49	0.82%	228,690
Jul 16, 2025	35.22	35.25	34.81	35.21	35.21	0.41%	33,456
Jul 15, 2025	35.79	35.79	35.06	35.06	35.06	-1.68%	92,962
Jul 14, 2025	35.48	35.70	35.48	35.66	35.66	0.20%	63,341
Jul 11, 2025	35.81	35.81	35.56	35.59	35.59	-1.36%	32,258
Jul 10, 2025	35.96	36.23	35.85	36.08	36.08	0.46%	18,855
Jul 9, 2025	35.93	35.94	35.60	35.92	35.92	0.32%	24,054
Jul 8, 2025	35.61	35.97	35.61	35.80	35.80	0.65%	21,835
Jul 7, 2025	35.78	35.98	35.40	35.57	35.57	-1.17%	30,617
Jul 3, 2025	35.95	36.03	35.92	35.99	35.99	0.56%	13,233
Jul 2, 2025	35.51	35.79	35.47	35.79	35.79	1.07%	58,718
Jul 1, 2025	34.71	35.60	34.71	35.41	35.41	1.75%	29,619
Jun 30, 2025	34.75	34.84	34.64	34.80	34.80	0.17%	56,743
Jun 27, 2025	34.69	34.85	34.50	34.74	34.74	0.52%	87,420
Jun 26, 2025	34.43	34.56	34.36	34.56	34.56	0.96%	19,748
Jun 25, 2025	34.45	34.46	34.18	34.23	34.23	-0.70%	19,449
Jun 24, 2025	34.20	34.51	34.16	34.47	34.47	1.47%	39,905
Jun 23, 2025	33.69	33.97	33.46	33.97	33.97	0.92%	23,191
Jun 20, 2025	33.93	33.93	33.60	33.66	33.66	0.06%	27,869
Jun 18, 2025	33.53	33.88	33.53	33.64	33.64	0.27%	42,594
Jun 17, 2025	33.81	33.83	33.51	33.55	33.55	-1.21%	62,767
Jun 16, 2025	33.67	34.01	33.67	33.96	33.96	1.62%	109,615
Jun 13, 2025	33.74	33.86	33.34	33.42	33.42	-2.11%	55,633
Jun 12, 2025	34.05	34.20	33.98	34.14	34.14	-0.20%	31,613
Jun 11, 2025	34.51	34.51	34.13	34.21	34.21	-0.49%	36,160
Jun 10, 2025	34.09	34.41	34.09	34.38	34.38	1.15%	31,247
Jun 9, 2025	33.92	34.18	33.88	33.99	33.99	0.50%	33,358
Jun 6, 2025	33.88	33.91	33.73	33.82	33.82	0.89%	50,406
Jun 5, 2025	33.66	33.74	33.39	33.52	33.52	-0.06%	36,545
Jun 4, 2025	33.64	33.69	33.53	33.54	33.54	-0.15%	26,791
Jun 3, 2025	33.21	33.63	33.12	33.59	33.59	1.14%	33,790
Jun 2, 2025	33.30	33.30	32.83	33.21	33.21	-0.57%	37,946
May 30, 2025	33.31	33.49	33.15	33.40	33.40	-0.33%	30,690
May 29, 2025	33.61	33.62	33.27	33.51	33.51	0.51%	43,931
May 28, 2025	33.61	33.61	33.32	33.34	33.34	-0.86%	52,672
May 27, 2025	33.34	33.68	33.31	33.63	33.63	2.19%	42,979
May 23, 2025	32.64	33.00	32.57	32.91	32.91	-0.78%	64,951
May 22, 2025	33.11	33.32	32.94	33.17	33.17	-	767,076
May 21, 2025	33.82	33.82	33.14	33.17	33.17	-2.70%	23,835
May 20, 2025	34.16	34.22	33.94	34.09	34.09	-0.47%	34,507
May 19, 2025	33.90	34.28	33.90	34.25	34.25	-0.32%	42,654
May 16, 2025	34.09	34.36	33.97	34.36	34.36	1.03%	37,008
May 15, 2025	33.86	34.04	33.74	34.01	34.01	0.24%	115,764
May 14, 2025	34.15	34.15	33.87	33.93	33.93	-0.70%	33,634
May 13, 2025	34.19	34.31	34.12	34.17	34.17	0.13%	53,936
May 12, 2025	33.89	34.17	33.87	34.13	34.13	4.20%	49,721
May 9, 2025	32.78	32.89	32.64	32.75	32.75	0.24%	31,461
May 8, 2025	32.41	32.97	32.40	32.67	32.67	1.79%	84,793