SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	32.12	32.40	32.06	32.29	32.29	1.76%	71,449
May 1, 2025	31.81	32.08	31.69	31.73	31.73	0.06%	64,893
Apr 30, 2025	31.31	31.71	30.96	31.71	31.71	-0.06%	80,744
Apr 29, 2025	31.41	31.84	31.38	31.73	31.73	0.57%	144,349
Apr 28, 2025	31.57	31.75	31.27	31.55	31.55	0.16%	55,511
Apr 25, 2025	31.47	31.52	31.26	31.50	31.50	-0.22%	39,375
Apr 24, 2025	30.73	31.58	30.73	31.57	31.57	3.07%	47,944
Apr 23, 2025	31.12	31.53	30.52	30.63	30.63	1.02%	72,694
Apr 22, 2025	29.92	30.39	29.92	30.32	30.32	2.74%	66,504
Apr 21, 2025	29.83	29.84	29.26	29.51	29.51	-1.93%	102,840
Apr 17, 2025	30.00	30.28	29.89	30.09	30.09	0.80%	718,480
Apr 16, 2025	30.11	30.34	29.58	29.85	29.85	-1.58%	142,799
Apr 15, 2025	30.49	30.63	30.25	30.33	30.33	-0.43%	56,198
Apr 14, 2025	30.66	30.66	30.07	30.46	30.46	1.26%	292,275
Apr 11, 2025	29.64	30.12	29.20	30.08	30.08	1.55%	111,652
Apr 10, 2025	30.22	30.24	28.87	29.62	29.62	-4.57%	187,716
Apr 9, 2025	28.10	31.16	27.96	31.04	31.04	9.30%	257,825
Apr 8, 2025	30.22	30.22	27.98	28.40	28.40	-2.61%	308,417
Apr 7, 2025	28.44	29.91	27.93	29.16	29.16	-0.78%	1,215,042
Apr 4, 2025	29.98	30.17	29.08	29.39	29.39	-5.29%	212,996
Apr 3, 2025	31.89	32.08	31.03	31.03	31.03	-6.65%	159,022
Apr 2, 2025	32.55	33.35	32.55	33.24	33.24	1.13%	67,944
Apr 1, 2025	32.77	32.97	32.44	32.87	32.87	0.24%	83,547
Mar 31, 2025	32.29	32.89	32.12	32.79	32.79	0.37%	131,126
Mar 28, 2025	33.25	33.25	32.54	32.67	32.67	-1.89%	71,220
Mar 27, 2025	33.47	33.56	33.17	33.30	33.30	-0.75%	178,806
Mar 26, 2025	33.72	33.85	33.43	33.55	33.55	-0.34%	59,177
Mar 25, 2025	33.82	33.89	33.63	33.67	33.67	-0.49%	156,654
Mar 24, 2025	33.67	33.87	33.65	33.83	33.83	1.71%	39,888
Mar 21, 2025	32.99	33.29	32.87	33.26	33.26	-0.18%	42,421
Mar 20, 2025	33.26	33.60	33.23	33.32	33.32	-0.60%	39,050
Mar 19, 2025	33.20	33.73	33.11	33.52	33.52	1.00%	42,298
Mar 18, 2025	33.36	33.36	33.04	33.19	33.19	-0.81%	126,034
Mar 17, 2025	33.30	33.61	33.20	33.46	33.46	1.24%	75,625
Mar 14, 2025	32.70	33.05	32.67	33.05	33.05	2.26%	42,079
Mar 13, 2025	32.88	32.90	32.18	32.32	32.32	-1.88%	82,452
Mar 12, 2025	33.44	33.44	32.75	32.94	32.94	-0.42%	103,876
Mar 11, 2025	33.62	33.64	32.82	33.08	33.08	-1.66%	119,023
Mar 10, 2025	33.98	34.13	33.35	33.64	33.64	-2.27%	84,959
Mar 7, 2025	34.08	34.47	33.74	34.42	34.42	0.85%	37,243
Mar 6, 2025	34.14	34.52	34.04	34.13	34.13	-1.22%	46,922
Mar 5, 2025	34.14	34.61	33.99	34.55	34.55	1.31%	74,101
Mar 4, 2025	34.54	34.54	33.78	34.10	34.10	-1.83%	86,452
Mar 3, 2025	35.59	35.63	34.58	34.74	34.74	-2.00%	39,493
Feb 28, 2025	35.15	35.45	34.92	35.45	35.45	1.17%	67,320
Feb 27, 2025	35.62	35.62	35.03	35.04	35.04	-1.52%	52,963
Feb 26, 2025	35.65	35.89	35.48	35.58	35.58	0.03%	32,203
Feb 25, 2025	35.71	35.88	35.34	35.57	35.57	-0.17%	49,806
Feb 24, 2025	35.75	35.82	35.43	35.63	35.63	-	223,271
Feb 21, 2025	36.39	36.47	35.55	35.63	35.63	-1.93%	60,732