SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	171,100
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%	206,700
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%	400,400
Oct 21, 2024	35.62	35.62	35.23	35.29	35.29	-1.07%	44,600
Oct 18, 2024	35.59	35.72	35.54	35.67	35.67	0.28%	33,600
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%	36,700
Oct 15, 2024	35.31	35.64	35.27	35.29	35.29	-0.17%	36,600
Oct 14, 2024	35.19	35.35	35.04	35.35	35.35	0.51%	34,100
Oct 11, 2024	34.80	35.26	34.80	35.17	35.17	1.27%	29,700
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%	60,200
Oct 8, 2024	34.40	34.52	34.25	34.44	34.44	-	44,300
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%	30,200
Oct 3, 2024	34.42	34.44	34.21	34.39	34.39	-0.55%	22,000
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%	45,600
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%	43,500
Sep 23, 2024	34.44	34.60	34.42	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%	56,600
Sep 18, 2024	34.14	34.48	33.96	34.09	34.09	0.03%	105,400
Sep 17, 2024	34.06	34.30	33.99	34.08	34.08	0.53%	52,800
Sep 16, 2024	33.66	33.92	33.66	33.90	33.90	0.89%	41,100
Sep 13, 2024	33.32	33.69	33.32	33.60	33.60	1.33%	27,700
Sep 12, 2024	33.09	33.24	32.97	33.16	33.16	0.36%	35,900
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%	43,500
Sep 4, 2024	33.48	33.68	33.37	33.42	33.42	-0.59%	34,235
Sep 3, 2024	33.99	34.10	33.51	33.62	33.62	-1.78%	77,000
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%	47,800
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%	40,400
Aug 21, 2024	33.19	33.40	33.17	33.40	33.40	1.30%	36,100
Aug 20, 2024	33.17	33.17	32.94	32.97	32.97	-0.66%	122,800
Aug 19, 2024	32.96	33.21	32.96	33.19	33.19	0.67%	46,100
Aug 16, 2024	32.79	33.01	32.79	32.97	32.97	0.21%	25,900
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%	24,000
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%	59,600
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%	81,400
Aug 5, 2024	30.97	31.68	30.97	31.39	31.39	-2.76%	204,714
Aug 2, 2024	32.64	32.64	32.03	32.28	32.28	-2.74%	35,000
Aug 1, 2024	33.85	34.03	32.96	33.19	33.19	-1.98%	36,900
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%	77,600
Jul 26, 2024	33.14	33.41	33.11	33.37	33.37	1.83%	72,700
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%	76,900
Jul 23, 2024	33.18	33.22	32.99	33.07	33.07	-0.51%	120,600
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
Jul 11, 2024	32.05	32.54	32.05	32.49	32.49	2.07%	50,359
Jul 10, 2024	31.64	31.85	31.60	31.83	31.83	0.70%	85,587
Jul 9, 2024	31.67	31.80	31.58	31.61	31.61	-0.35%	49,896
Jul 8, 2024	31.74	31.85	31.61	31.72	31.72	0.41%	59,188
Jul 5, 2024	31.77	31.77	31.47	31.59	31.59	-0.38%	30,314
Jul 3, 2024	31.74	31.90	31.71	31.71	31.71	-0.03%	14,475
Jul 2, 2024	31.59	31.72	31.57	31.72	31.72	0.38%	74,883
Jul 1, 2024	31.98	32.01	31.54	31.60	31.60	-1.13%	40,449
Jun 28, 2024	31.85	32.08	31.85	31.96	31.96	0.60%	28,236
Jun 27, 2024	31.65	31.77	31.65	31.77	31.77	0.13%	87,952
Jun 26, 2024	31.84	31.84	31.62	31.73	31.73	-0.41%	56,296
Jun 25, 2024	32.21	32.21	31.79	31.86	31.86	-0.78%	58,187
Jun 24, 2024	31.96	32.25	31.94	32.11	32.11	0.56%	27,949
Jun 21, 2024	31.82	31.94	31.75	31.93	31.93	0.28%	61,288
Jun 20, 2024	31.94	31.94	31.69	31.84	31.84	-0.03%	49,886
Jun 18, 2024	31.86	31.87	31.75	31.85	31.85	0.22%	63,569
Jun 17, 2024	31.58	31.78	31.43	31.78	31.78	0.57%	38,718
Jun 14, 2024	31.71	31.71	31.42	31.60	31.60	-0.97%	47,630
Jun 13, 2024	32.15	32.16	31.82	31.91	31.91	-1.02%	122,413
Jun 12, 2024	32.44	32.50	32.13	32.24	32.24	1.03%	55,841
Jun 11, 2024	31.95	31.95	31.73	31.91	31.91	-0.56%	368,851