SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.04	37.04	36.77	36.77	36.77	0.11%	1,560
Dec 17, 2025	36.85	37.01	36.73	36.73	36.73	-0.14%	772
Dec 16, 2025	36.97	36.97	36.63	36.78	36.78	-0.53%	19,218
Dec 15, 2025	37.16	37.16	36.80	36.98	36.98	0.07%	18,079
Dec 12, 2025	37.32	37.40	36.87	36.95	36.95	-0.75%	17,179
Dec 11, 2025	36.91	37.28	36.91	37.23	37.23	0.81%	42,313
Dec 10, 2025	36.34	37.01	36.34	36.93	36.93	1.79%	39,284
Dec 9, 2025	36.44	36.52	36.28	36.28	36.28	-0.52%	28,621
Dec 8, 2025	36.68	36.68	36.44	36.47	36.47	-0.46%	15,472
Dec 5, 2025	36.66	36.84	36.64	36.64	36.64	0.30%	31,308
Dec 4, 2025	36.48	36.65	36.45	36.53	36.53	-0.03%	50,757
Dec 3, 2025	36.22	36.57	36.22	36.54	36.54	1.11%	34,057
Dec 2, 2025	36.35	36.40	36.14	36.14	36.14	-0.36%	50,736
Dec 1, 2025	36.03	36.51	36.03	36.27	36.27	-0.30%	214,156
Nov 28, 2025	36.23	36.47	36.23	36.38	36.38	0.47%	9,583
Nov 26, 2025	36.10	36.35	36.10	36.21	36.21	0.25%	27,848
Nov 25, 2025	35.44	36.17	35.44	36.12	36.12	2.12%	21,679
Nov 24, 2025	35.31	35.54	35.26	35.37	35.37	-	19,706
Nov 21, 2025	34.73	35.54	34.73	35.37	35.37	2.28%	17,798
Nov 20, 2025	35.17	35.32	34.56	34.58	34.58	-1.09%	38,348
Nov 19, 2025	35.00	35.05	34.82	34.96	34.96	0.03%	19,319
Nov 18, 2025	34.69	35.09	34.69	34.95	34.95	0.22%	21,694
Nov 17, 2025	35.51	35.51	34.83	34.88	34.88	-1.93%	19,041
Nov 14, 2025	35.58	35.80	35.51	35.56	35.56	-0.73%	33,244
Nov 13, 2025	36.15	36.30	35.75	35.82	35.82	-1.13%	40,243
Nov 12, 2025	36.11	36.32	36.11	36.23	36.23	0.64%	36,323
Nov 11, 2025	35.76	36.11	35.76	36.00	36.00	0.70%	25,442
Nov 10, 2025	35.83	35.85	35.49	35.75	35.75	0.65%	15,298
Nov 7, 2025	34.98	35.54	34.96	35.52	35.52	1.11%	19,259
Nov 6, 2025	35.52	35.63	35.13	35.13	35.13	-1.21%	34,939
Nov 5, 2025	35.33	35.62	35.26	35.56	35.56	0.71%	18,246
Nov 4, 2025	35.32	35.51	35.31	35.31	35.31	-1.20%	28,803
Nov 3, 2025	35.92	35.92	35.38	35.74	35.74	-0.33%	33,622
Oct 31, 2025	35.74	35.93	35.53	35.86	35.86	0.45%	17,141
Oct 30, 2025	35.66	36.08	35.66	35.70	35.70	-0.47%	15,698
Oct 29, 2025	36.37	36.37	35.73	35.87	35.87	-1.35%	37,462
Oct 28, 2025	36.62	36.62	36.35	36.36	36.36	-1.13%	21,644
Oct 27, 2025	36.92	36.93	36.65	36.78	36.78	0.35%	25,134
Oct 24, 2025	37.00	37.00	36.65	36.65	36.65	-0.04%	37,222
Oct 23, 2025	36.49	36.71	36.37	36.67	36.67	0.78%	23,138
Oct 22, 2025	36.57	36.67	36.36	36.38	36.38	-0.74%	41,077
Oct 21, 2025	36.32	36.72	36.32	36.65	36.65	0.99%	40,051
Oct 20, 2025	36.12	36.36	36.03	36.29	36.29	1.20%	16,936
Oct 17, 2025	35.63	35.93	35.63	35.86	35.86	0.39%	19,575
Oct 16, 2025	36.09	36.10	35.57	35.72	35.72	-0.58%	69,107
Oct 15, 2025	36.17	36.30	35.78	35.93	35.93	0.17%	38,166
Oct 14, 2025	35.01	36.05	35.01	35.87	35.87	1.24%	24,304
Oct 13, 2025	35.48	35.54	35.28	35.43	35.43	0.85%	24,184
Oct 10, 2025	36.16	36.16	35.11	35.13	35.13	-2.39%	22,526
Oct 9, 2025	36.17	36.17	35.96	35.99	35.99	-0.60%	40,915