SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	36.11	36.27	35.97	36.21	36.21	0.67%	33,941
Oct 7, 2025	36.34	36.34	35.88	35.97	35.97	-0.87%	26,351
Oct 6, 2025	36.49	36.49	36.23	36.28	36.28	-0.14%	19,808
Oct 3, 2025	36.32	36.54	36.28	36.33	36.33	0.39%	55,623
Oct 2, 2025	36.04	36.22	36.00	36.19	36.19	0.47%	57,958
Oct 1, 2025	35.95	36.18	35.89	36.02	36.02	-0.17%	99,514
Sep 30, 2025	36.21	36.25	35.89	36.08	36.08	-0.63%	41,580
Sep 29, 2025	36.43	36.43	36.13	36.31	36.31	0.33%	27,688
Sep 26, 2025	35.84	36.19	35.84	36.19	36.19	1.29%	15,174
Sep 25, 2025	35.93	35.99	35.64	35.73	35.73	-1.11%	36,834
Sep 24, 2025	36.29	36.36	36.09	36.13	36.13	-0.25%	34,738
Sep 23, 2025	36.32	36.53	36.16	36.22	36.22	-0.21%	26,587
Sep 22, 2025	36.23	36.34	36.21	36.30	36.30	-0.18%	40,313
Sep 19, 2025	36.71	36.71	36.27	36.36	36.36	-0.63%	15,854
Sep 18, 2025	36.51	36.65	36.41	36.59	36.59	0.94%	26,646
Sep 17, 2025	36.26	36.73	36.16	36.25	36.25	0.19%	39,376
Sep 16, 2025	36.27	36.27	35.99	36.18	36.18	-0.11%	32,353
Sep 15, 2025	36.47	36.47	36.17	36.22	36.22	-0.28%	25,178
Sep 12, 2025	36.73	36.73	36.32	36.32	36.32	-1.33%	1,408,282
Sep 11, 2025	36.34	36.81	36.34	36.81	36.81	1.65%	23,063
Sep 10, 2025	36.55	36.55	36.10	36.21	36.21	-0.74%	502,321
Sep 9, 2025	36.55	36.55	36.38	36.48	36.48	-0.22%	17,637
Sep 8, 2025	36.62	36.62	36.28	36.56	36.56	0.05%	21,814
Sep 5, 2025	36.61	36.87	36.36	36.54	36.54	0.19%	23,090
Sep 4, 2025	36.29	36.47	36.08	36.47	36.47	0.85%	18,543
Sep 3, 2025	36.27	36.31	36.02	36.16	36.16	-0.19%	19,204
Sep 2, 2025	36.03	36.25	35.98	36.23	36.23	-0.75%	26,143
Aug 29, 2025	36.67	36.71	36.42	36.50	36.50	-0.51%	16,657
Aug 28, 2025	36.84	36.84	36.56	36.69	36.69	-0.05%	28,510
Aug 27, 2025	36.43	36.74	36.43	36.71	36.71	0.55%	14,765