SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	37.24	37.31	37.15	37.25	37.25	0.19%	38,354
Nov 29, 2024	37.23	37.30	37.17	37.18	37.18	0.22%	45,360
Nov 27, 2024	37.33	37.46	37.08	37.10	37.10	-0.35%	35,310
Nov 26, 2024	37.41	37.41	37.10	37.23	37.23	-0.69%	52,886
Nov 25, 2024	37.16	37.71	37.16	37.49	37.49	1.76%	77,469
Nov 22, 2024	36.50	36.85	36.50	36.84	36.84	1.29%	42,022
Nov 21, 2024	36.00	36.41	35.84	36.37	36.37	1.59%	34,873
Nov 20, 2024	35.61	35.80	35.56	35.80	35.80	0.42%	31,339
Nov 19, 2024	35.32	35.76	35.32	35.65	35.65	-0.45%	55,136
Nov 18, 2024	35.77	35.84	35.66	35.81	35.81	0.36%	45,828
Nov 15, 2024	36.11	36.11	35.63	35.68	35.68	-1.41%	36,164
Nov 14, 2024	36.43	36.52	36.16	36.19	36.19	-0.49%	391,910
Nov 13, 2024	36.60	36.62	36.28	36.37	36.37	-0.16%	51,180
Nov 12, 2024	36.66	36.71	36.37	36.43	36.43	-0.87%	53,260
Nov 11, 2024	36.49	36.93	36.49	36.75	36.75	1.21%	59,410
Nov 8, 2024	36.27	36.39	36.16	36.31	36.31	-0.06%	28,465
Nov 7, 2024	36.54	36.54	36.27	36.33	36.33	-0.11%	62,667
Nov 6, 2024	36.39	36.47	36.00	36.37	36.37	2.97%	247,129
Nov 5, 2024	34.79	35.32	34.79	35.32	35.32	1.03%	79,903
Nov 4, 2024	34.90	35.18	34.90	34.96	34.96	0.14%	124,373
Nov 1, 2024	35.02	35.15	34.83	34.91	34.91	0.26%	35,281
Oct 31, 2024	35.21	35.34	34.82	34.82	34.82	-1.00%	75,052
Oct 30, 2024	35.12	35.46	35.12	35.17	35.17	0.09%	25,600
Oct 29, 2024	35.04	35.26	34.95	35.14	35.14	-0.11%	28,842
Oct 28, 2024	35.06	35.27	35.06	35.18	35.18	0.80%	171,050
Oct 25, 2024	35.21	35.30	34.87	34.90	34.90	-0.11%	90,546
Oct 24, 2024	35.06	35.12	34.83	34.94	34.94	0.11%	206,658
Oct 23, 2024	34.89	35.10	34.69	34.90	34.90	-0.23%	51,536
Oct 22, 2024	35.07	35.07	34.89	34.98	34.98	-0.88%	400,363
Oct 21, 2024	35.62	35.62	35.23	35.29	35.29	-1.07%	44,578
Oct 18, 2024	35.59	35.72	35.54	35.67	35.67	0.28%	33,562
Oct 17, 2024	35.55	35.57	35.39	35.57	35.57	0.25%	37,131
Oct 16, 2024	35.38	35.57	35.38	35.48	35.48	0.54%	36,666
Oct 15, 2024	35.31	35.64	35.27	35.29	35.29	-0.17%	36,567
Oct 14, 2024	35.19	35.35	35.04	35.35	35.35	0.51%	34,068
Oct 11, 2024	34.80	35.26	34.80	35.17	35.17	1.27%	29,684
Oct 10, 2024	34.58	34.80	34.55	34.73	34.73	-0.12%	61,640
Oct 9, 2024	34.43	34.87	34.43	34.77	34.77	0.96%	60,169
Oct 8, 2024	34.40	34.52	34.25	34.44	34.44	-	44,255
Oct 7, 2024	34.55	34.61	34.28	34.44	34.44	-0.75%	22,502
Oct 4, 2024	34.74	34.78	34.49	34.70	34.70	0.90%	30,177
Oct 3, 2024	34.42	34.44	34.21	34.39	34.39	-0.55%	21,950
Oct 2, 2024	34.57	34.74	34.46	34.58	34.58	-0.20%	69,100
Oct 1, 2024	34.94	34.94	34.53	34.65	34.65	-1.08%	28,426
Sep 30, 2024	35.05	35.05	34.80	35.03	35.03	-0.06%	45,552
Sep 27, 2024	35.11	35.33	35.00	35.05	35.05	0.20%	100,308
Sep 26, 2024	34.68	34.99	34.68	34.98	34.98	1.75%	44,132
Sep 25, 2024	34.78	34.78	34.34	34.38	34.38	-1.18%	35,041
Sep 24, 2024	34.67	34.79	34.61	34.79	34.79	0.72%	43,477
Sep 23, 2024	34.44	34.60	34.43	34.54	34.54	0.44%	40,221
Sep 20, 2024	34.55	34.55	34.19	34.39	34.39	-0.66%	24,418
Sep 19, 2024	34.68	34.71	34.43	34.62	34.62	1.55%	56,550
Sep 18, 2024	34.14	34.48	33.96	34.09	34.09	0.03%	105,361
Sep 17, 2024	34.06	34.30	33.99	34.08	34.08	0.53%	52,766
Sep 16, 2024	33.66	33.92	33.66	33.90	33.90	0.89%	41,059
Sep 13, 2024	33.32	33.69	33.32	33.60	33.60	1.33%	27,681
Sep 12, 2024	33.09	33.24	32.97	33.16	33.16	0.36%	35,876
Sep 11, 2024	32.89	33.06	32.31	33.04	33.04	0.27%	47,043
Sep 10, 2024	33.09	33.09	32.60	32.95	32.95	-0.45%	27,219
Sep 9, 2024	32.95	33.25	32.95	33.10	33.10	0.91%	22,732
Sep 6, 2024	33.33	33.52	32.80	32.80	32.80	-1.41%	37,430
Sep 5, 2024	33.53	33.53	33.19	33.27	33.27	-0.45%	43,497
Sep 4, 2024	33.48	33.68	33.37	33.42	33.42	-0.59%	34,235
Sep 3, 2024	33.99	34.11	33.51	33.62	33.62	-1.78%	76,962
Aug 30, 2024	34.16	34.24	33.89	34.23	34.23	0.74%	77,102
Aug 29, 2024	34.05	34.25	33.86	33.98	33.98	0.53%	24,344
Aug 28, 2024	33.82	33.94	33.63	33.80	33.80	-0.41%	47,775
Aug 27, 2024	33.81	33.97	33.70	33.94	33.94	-0.06%	34,024
Aug 26, 2024	34.04	34.24	33.93	33.96	33.96	0.06%	139,526
Aug 23, 2024	33.47	33.96	33.47	33.94	33.94	2.04%	34,601
Aug 22, 2024	33.47	33.47	33.21	33.26	33.26	-0.42%	40,361
Aug 21, 2024	33.19	33.40	33.17	33.40	33.40	1.30%	36,084
Aug 20, 2024	33.17	33.17	32.94	32.97	32.97	-0.66%	122,761
Aug 19, 2024	32.96	33.21	32.96	33.19	33.19	0.67%	46,079
Aug 16, 2024	32.79	33.01	32.79	32.97	32.97	0.21%	25,880
Aug 15, 2024	32.67	32.93	32.63	32.90	32.90	2.08%	101,045
Aug 14, 2024	32.30	32.31	32.12	32.23	32.23	0.06%	23,990
Aug 13, 2024	31.90	32.25	31.82	32.21	32.21	1.61%	21,835
Aug 12, 2024	31.97	31.97	31.67	31.70	31.70	-0.81%	28,844
Aug 9, 2024	32.06	32.06	31.76	31.96	31.96	-0.03%	51,714
Aug 8, 2024	31.51	31.98	31.51	31.97	31.97	2.27%	59,567
Aug 7, 2024	32.02	32.06	31.26	31.26	31.26	-1.23%	20,643
Aug 6, 2024	31.59	32.08	31.38	31.65	31.65	0.83%	81,385
Aug 5, 2024	30.97	31.68	30.97	31.39	31.39	-2.76%	204,714
Aug 2, 2024	32.64	32.64	32.04	32.28	32.28	-2.74%	34,962
Aug 1, 2024	33.85	34.03	32.96	33.19	33.19	-1.98%	36,887
Jul 31, 2024	34.03	34.26	33.78	33.86	33.86	0.39%	58,101
Jul 30, 2024	33.50	33.73	33.49	33.73	33.73	0.96%	43,632
Jul 29, 2024	33.51	33.51	33.28	33.41	33.41	0.12%	77,567
Jul 26, 2024	33.14	33.41	33.11	33.37	33.37	1.83%	72,696
Jul 25, 2024	32.58	33.26	32.54	32.77	32.77	0.71%	100,735
Jul 24, 2024	32.87	33.08	32.54	32.54	32.54	-1.60%	76,895
Jul 23, 2024	33.18	33.22	32.99	33.07	33.07	-0.51%	120,598
Jul 22, 2024	33.01	33.24	32.65	33.24	33.24	1.34%	99,601
Jul 19, 2024	33.10	33.10	32.73	32.80	32.80	-0.94%	38,677
Jul 18, 2024	33.36	33.87	33.11	33.11	33.11	-1.34%	251,449
Jul 17, 2024	33.54	33.83	33.51	33.56	33.56	-0.83%	860,345
Jul 16, 2024	33.17	33.84	33.17	33.84	33.84	2.45%	310,377
Jul 15, 2024	32.98	33.17	32.85	33.03	33.03	0.46%	113,635
Jul 12, 2024	32.67	33.01	32.67	32.88	32.88	1.20%	45,123