SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.85	34.85	34.50	34.50	34.50	-1.57%	1,802
Mar 26, 2026	34.98	35.54	34.98	35.05	35.05	-0.60%	34,243
Mar 25, 2026	35.27	35.38	35.04	35.26	35.26	1.00%	14,087
Mar 24, 2026	34.61	35.06	34.61	34.91	34.91	0.11%	1,645
Mar 23, 2026	34.96	35.25	34.87	34.87	34.87	1.37%	22,329
Mar 20, 2026	34.72	34.78	34.27	34.40	34.40	-1.26%	39,223
Mar 19, 2026	34.62	34.85	34.62	34.84	34.84	-0.23%	1,519
Mar 18, 2026	35.24	35.30	34.92	34.92	34.92	-1.34%	33,533
Mar 17, 2026	35.32	35.54	35.32	35.40	35.40	0.71%	144,197
Mar 16, 2026	35.29	35.33	35.11	35.15	35.15	0.51%	27,710
Mar 13, 2026	35.26	35.26	34.91	34.97	34.97	-0.04%	11,356
Mar 12, 2026	35.32	35.51	34.98	34.98	34.98	-1.60%	13,695
Mar 11, 2026	35.57	35.70	35.32	35.55	35.55	-0.22%	35,095
Mar 10, 2026	36.01	36.05	35.53	35.63	35.63	-1.25%	35,873
Mar 9, 2026	35.67	36.11	35.22	36.08	36.08	-0.03%	34,726
Mar 6, 2026	35.98	36.15	35.68	36.09	36.09	-0.88%	24,923
Mar 5, 2026	36.51	36.77	36.26	36.41	36.41	-0.76%	24,038
Mar 4, 2026	36.84	36.84	36.53	36.69	36.69	0.14%	20,287
Mar 3, 2026	36.39	36.82	35.98	36.64	36.64	-1.21%	32,685
Mar 2, 2026	36.74	37.17	36.73	37.09	37.09	-0.30%	46,699
Feb 27, 2026	36.95	37.22	36.88	37.20	37.20	-0.35%	31,038
Feb 26, 2026	37.05	37.38	37.04	37.33	37.33	0.78%	57,488
Feb 25, 2026	37.24	37.24	36.75	37.04	37.04	-0.11%	19,398
Feb 24, 2026	36.73	37.19	36.73	37.08	37.08	1.12%	17,365
Feb 23, 2026	37.06	37.06	36.55	36.67	36.67	-1.48%	45,331
Feb 20, 2026	37.02	37.37	37.02	37.22	37.22	0.11%	31,355
Feb 19, 2026	37.09	37.24	37.02	37.18	37.18	-0.22%	31,445
Feb 18, 2026	37.08	37.38	37.08	37.26	37.26	0.60%	36,148
Feb 17, 2026	37.08	37.24	36.75	37.04	37.04	-0.22%	44,857
Feb 13, 2026	36.80	37.29	36.76	37.12	37.12	0.76%	185,261
Feb 12, 2026	37.44	37.66	36.71	36.84	36.84	-1.17%	28,146
Feb 11, 2026	37.43	37.47	37.10	37.28	37.28	-0.51%	19,257
Feb 10, 2026	37.43	37.71	37.43	37.47	37.47	0.45%	18,433
Feb 9, 2026	37.17	37.38	37.08	37.30	37.30	0.03%	22,459
Feb 6, 2026	36.83	37.30	36.83	37.29	37.29	2.14%	24,946
Feb 5, 2026	36.84	36.89	36.46	36.51	36.51	-1.75%	24,728
Feb 4, 2026	36.67	37.25	36.67	37.16	37.16	1.70%	64,587
Feb 3, 2026	36.96	36.98	36.28	36.54	36.54	-1.12%	37,663
Feb 2, 2026	36.72	37.02	36.72	36.96	36.96	0.39%	133,537
Jan 30, 2026	36.77	36.84	36.51	36.81	36.81	-0.62%	78,681
Jan 29, 2026	37.32	37.36	36.71	37.04	37.04	-0.56%	55,853
Jan 28, 2026	37.44	37.51	37.20	37.25	37.25	-0.55%	55,183
Jan 27, 2026	37.55	37.55	37.36	37.46	37.46	-0.54%	23,583
Jan 26, 2026	37.60	37.69	37.53	37.66	37.66	0.45%	33,215
Jan 23, 2026	37.70	37.74	37.42	37.49	37.49	-0.64%	57,737
Jan 22, 2026	37.59	37.91	37.59	37.73	37.73	0.77%	67,568
Jan 21, 2026	37.04	37.52	37.04	37.44	37.44	1.63%	49,894
Jan 20, 2026	36.93	37.19	36.73	36.84	36.84	-1.47%	386,691
Jan 16, 2026	37.68	37.68	37.39	37.39	37.39	-0.90%	46,411
Jan 15, 2026	37.55	37.82	37.55	37.73	37.73	0.24%	75,427