SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.88	38.00	37.68	37.90	-	0.21%	8,137
May 27, 2026	37.94	38.12	37.82	37.82	37.82	-0.37%	2,717
May 26, 2026	38.08	38.12	37.93	37.96	37.96	0.41%	19,395
May 22, 2026	37.59	37.82	37.57	37.80	37.80	1.27%	12,359
May 21, 2026	37.08	37.36	36.86	37.33	37.33	0.30%	20,011
May 20, 2026	36.81	37.23	36.77	37.22	37.22	1.25%	33,446
May 19, 2026	36.82	36.92	36.76	36.76	36.76	-0.76%	12,475
May 18, 2026	37.01	37.30	36.93	37.04	37.04	0.33%	29,026
May 15, 2026	37.08	37.12	36.92	36.92	36.92	-1.10%	27,410
May 14, 2026	37.56	37.57	37.32	37.33	37.33	-0.37%	18,020
May 13, 2026	37.45	37.55	37.29	37.47	37.47	-0.05%	14,438
May 12, 2026	37.61	37.61	37.21	37.49	37.49	-0.35%	25,247
May 11, 2026	37.77	37.79	37.59	37.62	37.62	-0.45%	40,255
May 8, 2026	37.87	37.87	37.44	37.79	37.79	0.50%	46,245
May 7, 2026	37.86	37.86	37.50	37.60	37.60	-0.21%	18,380
May 6, 2026	37.66	37.76	37.58	37.68	37.68	0.61%	23,436
May 5, 2026	37.33	37.55	37.11	37.45	37.45	0.92%	32,682
May 4, 2026	37.29	37.42	37.01	37.11	37.11	-0.54%	17,846
May 1, 2026	37.49	37.49	37.30	37.31	37.31	-0.09%	21,096
Apr 30, 2026	36.94	37.36	36.94	37.34	37.34	1.23%	15,439
Apr 29, 2026	36.87	36.89	36.74	36.89	36.89	0.60%	32,011
Apr 28, 2026	36.97	37.06	36.61	36.67	36.67	-0.94%	21,320
Apr 27, 2026	36.97	37.10	36.97	37.02	37.02	0.05%	48,947
Apr 24, 2026	37.16	37.16	36.87	37.00	37.00	-0.30%	24,896
Apr 23, 2026	37.04	37.18	36.86	37.11	37.11	0.05%	40,078
Apr 22, 2026	37.57	37.57	37.02	37.09	37.09	-	17,095
Apr 21, 2026	37.43	37.57	37.07	37.09	37.09	-0.54%	40,517
Apr 20, 2026	36.99	37.32	36.99	37.29	37.29	0.65%	53,472
Apr 17, 2026	36.83	37.23	36.81	37.05	37.05	1.09%	31,202
Apr 16, 2026	36.53	36.73	36.42	36.65	36.65	0.66%	36,942
Apr 15, 2026	36.50	36.59	36.34	36.41	36.41	-0.05%	57,354
Apr 14, 2026	36.34	36.49	36.26	36.43	36.43	0.36%	31,718
Apr 13, 2026	35.72	36.30	35.72	36.30	36.30	1.45%	22,040
Apr 10, 2026	36.19	36.19	35.77	35.78	35.78	-0.97%	13,689
Apr 9, 2026	36.08	36.23	35.94	36.13	36.13	-0.33%	42,491
Apr 8, 2026	36.09	36.25	36.06	36.25	36.25	2.49%	26,293
Apr 7, 2026	35.40	35.48	35.18	35.37	35.37	-0.14%	20,691
Apr 6, 2026	35.27	35.43	35.20	35.42	35.42	0.43%	40,868
Apr 2, 2026	34.83	35.38	34.83	35.27	35.27	0.26%	24,045
Apr 1, 2026	35.27	35.36	35.17	35.18	35.18	-0.03%	52,314
Mar 31, 2026	34.79	35.22	34.71	35.19	35.19	2.39%	35,287
Mar 30, 2026	34.83	34.83	34.25	34.37	34.37	-0.38%	28,426
Mar 27, 2026	34.85	34.90	34.42	34.50	34.50	-1.57%	198,764
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	35.10	34.61	34.91	34.91	0.11%	26,651
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	34.95	34.61	34.84	34.84	-0.23%	16,559
Mar 18, 2026	35.24	35.30	34.92	34.92	34.92	-1.34%	33,533