SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.39	36.47	35.55	35.63	35.63	-1.93%	60,732
Feb 20, 2025	36.40	36.44	36.03	36.33	36.33	-0.44%	196,221
Feb 19, 2025	36.45	36.57	36.28	36.49	36.49	-0.44%	464,634
Feb 18, 2025	36.50	36.65	36.40	36.65	36.65	0.69%	61,529
Feb 14, 2025	36.35	36.51	36.35	36.40	36.40	0.44%	25,610
Feb 13, 2025	35.98	36.25	35.97	36.24	36.24	1.14%	21,158
Feb 12, 2025	35.46	35.89	35.46	35.83	35.83	-0.14%	89,749
Feb 11, 2025	35.77	35.91	35.70	35.88	35.88	-0.14%	33,023
Feb 10, 2025	36.24	36.24	35.83	35.93	35.93	-0.28%	42,410
Feb 7, 2025	36.24	36.31	35.97	36.03	36.03	-0.17%	45,990
Feb 6, 2025	36.25	36.28	35.86	36.09	36.09	-0.08%	68,442
Feb 5, 2025	35.99	36.12	35.82	36.12	36.12	0.17%	28,377
Feb 4, 2025	35.97	36.09	35.92	36.06	36.06	0.14%	35,907
Feb 3, 2025	35.69	36.15	35.50	36.01	36.01	-0.94%	111,928
Jan 31, 2025	36.76	36.80	36.31	36.35	36.35	-1.03%	57,555
Jan 30, 2025	36.50	36.86	36.50	36.73	36.73	1.35%	43,950
Jan 29, 2025	36.38	36.43	36.18	36.24	36.24	-0.49%	60,674
Jan 28, 2025	36.22	36.49	36.12	36.42	36.42	0.72%	43,197
Jan 27, 2025	35.69	36.22	35.69	36.16	36.16	0.33%	39,617
Jan 24, 2025	36.05	36.17	35.96	36.04	36.04	-0.08%	26,189
Jan 23, 2025	35.76	36.07	35.64	36.07	36.07	0.64%	252,410
Jan 22, 2025	36.09	36.09	35.83	35.84	35.84	-0.55%	36,333
Jan 21, 2025	35.76	36.04	35.76	36.04	36.04	1.46%	41,962
Jan 17, 2025	35.62	35.68	35.50	35.52	35.52	0.42%	29,430
Jan 16, 2025	35.13	35.39	34.98	35.37	35.37	0.77%	90,855
Jan 15, 2025	35.39	35.43	35.00	35.10	35.10	1.07%	603,442
Jan 14, 2025	34.60	34.82	34.45	34.73	34.73	0.81%	291,770
Jan 13, 2025	33.88	34.45	33.88	34.45	34.45	1.00%	49,730
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