SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.12	41.29	41.08	41.27	41.27	1.00%	18,956
Aug 20, 2026	40.80	41.14	40.80	40.86	40.86	-0.56%	20,819
Aug 19, 2026	40.82	41.32	40.82	41.09	41.09	1.38%	9,478
Aug 18, 2026	40.84	40.87	40.53	40.53	40.53	-0.59%	17,417
Aug 17, 2026	41.07	41.07	40.77	40.77	40.77	-1.21%	20,484
Aug 14, 2026	41.27	41.30	41.17	41.27	41.27	0.19%	19,833
Aug 13, 2026	41.09	41.22	40.93	41.19	41.19	0.86%	46,826
Aug 12, 2026	40.89	40.91	40.60	40.84	40.84	-0.24%	26,994
Aug 11, 2026	40.75	41.08	40.75	40.94	40.94	0.24%	38,298
Aug 10, 2026	40.74	40.84	40.66	40.84	40.84	0.17%	16,485
Aug 7, 2026	40.49	40.85	40.49	40.77	40.77	1.12%	9,086
Aug 6, 2026	40.55	40.55	40.27	40.32	40.32	-0.85%	12,816
Aug 5, 2026	40.79	40.81	40.51	40.67	40.66	-0.28%	19,181
Aug 4, 2026	40.08	40.78	40.08	40.78	40.78	1.94%	17,334
Aug 3, 2026	39.92	40.08	39.85	40.01	40.01	1.18%	21,583
Jul 31, 2026	39.85	39.85	39.41	39.54	39.54	-1.03%	26,511
Jul 30, 2026	40.15	40.15	39.59	39.95	39.95	-0.69%	57,359
Jul 29, 2026	40.32	40.62	40.20	40.23	40.23	-0.62%	38,443
Jul 28, 2026	39.72	40.49	39.72	40.48	40.48	2.22%	49,089
Jul 27, 2026	39.30	39.61	39.30	39.60	39.60	1.27%	21,986
Jul 24, 2026	39.00	39.30	39.00	39.11	39.11	0.86%	19,625
Jul 23, 2026	38.86	39.00	38.65	38.77	38.77	-0.59%	22,734
Jul 22, 2026	38.93	39.14	38.93	39.00	39.00	0.19%	14,815
Jul 21, 2026	38.99	39.01	38.80	38.93	38.93	-0.13%	11,269
Jul 20, 2026	39.27	39.27	38.97	38.98	38.98	-0.64%	38,331
Jul 17, 2026	39.83	39.83	39.12	39.23	39.23	-0.92%	14,683
Jul 16, 2026	39.08	39.60	39.08	39.59	39.59	1.14%	23,413
Jul 15, 2026	39.10	39.39	39.01	39.15	39.15	0.27%	20,271
Jul 14, 2026	39.34	39.34	38.90	39.04	39.04	-0.36%	23,010
Jul 13, 2026	39.41	39.41	39.08	39.18	39.18	-0.12%	13,428
Jul 10, 2026	39.12	39.26	39.12	39.23	39.23	0.56%	33,474
Jul 9, 2026	38.75	39.14	38.75	39.01	39.01	0.49%	14,662
Jul 8, 2026	39.14	39.14	38.64	38.82	38.82	-1.35%	13,935
Jul 7, 2026	39.58	39.69	39.35	39.35	39.35	-0.23%	22,419
Jul 6, 2026	39.34	39.51	39.17	39.44	39.44	-0.18%	25,650
Jul 2, 2026	39.28	39.68	39.13	39.51	39.51	1.09%	23,559
Jul 1, 2026	38.84	39.36	38.84	39.09	39.09	0.58%	52,086
Jun 30, 2026	38.91	38.94	38.76	38.86	38.86	-0.15%	42,880
Jun 29, 2026	39.16	39.16	38.73	38.92	38.92	-0.18%	18,276
Jun 26, 2026	38.58	39.03	38.58	38.99	38.99	0.43%	11,208
Jun 25, 2026	38.80	39.23	38.76	38.82	38.82	0.92%	20,023
Jun 24, 2026	37.81	38.65	37.81	38.47	38.47	1.18%	10,982
Jun 23, 2026	37.84	38.26	37.84	38.02	38.02	-0.42%	24,171
Jun 22, 2026	38.38	38.43	38.13	38.18	38.18	-0.62%	24,400
Jun 18, 2026	38.53	38.59	38.38	38.42	38.42	0.80%	25,605
Jun 17, 2026	38.77	38.98	38.09	38.11	38.11	-1.70%	28,024
Jun 16, 2026	39.00	39.24	38.76	38.77	38.77	-0.87%	32,556
Jun 15, 2026	39.19	39.27	39.07	39.11	39.11	1.01%	47,244
Jun 12, 2026	38.43	38.80	38.41	38.72	38.72	0.83%	9,796
Jun 11, 2026	37.90	38.48	37.75	38.40	38.40	1.67%	32,449