SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.15	40.38	40.15	40.34	40.34	1.28%	4,376
Oct 28, 2026	39.75	39.83	39.71	39.83	39.83	0.02%	10,870
Oct 27, 2026	39.76	39.85	39.70	39.82	39.82	-0.33%	17,859
Oct 26, 2026	39.92	40.20	39.86	39.95	39.95	-0.07%	37,210
Oct 23, 2026	40.08	40.08	39.74	39.98	39.98	-0.88%	3,226
Oct 22, 2026	39.43	40.33	39.43	40.33	40.33	2.15%	42,705
Oct 21, 2026	39.72	39.76	39.28	39.48	39.48	-0.33%	21,768
Oct 20, 2026	39.15	39.61	39.15	39.61	39.61	1.67%	19,245
Oct 19, 2026	38.96	39.03	38.90	38.96	38.96	-0.28%	18,796
Oct 16, 2026	39.29	39.54	38.88	39.07	39.07	-0.28%	13,644
Oct 15, 2026	38.78	39.18	38.78	39.18	39.18	2.24%	44,325
Oct 14, 2026	38.09	38.32	38.05	38.32	38.32	0.21%	35,516
Oct 13, 2026	38.30	38.30	37.98	38.24	38.24	0.31%	27,360
Oct 12, 2026	38.06	38.19	38.01	38.12	38.12	0.40%	11,526
Oct 9, 2026	37.90	38.04	37.90	37.97	37.97	0.32%	13,235
Oct 8, 2026	37.47	37.85	37.37	37.85	37.85	0.66%	23,364
Oct 7, 2026	37.79	37.93	37.52	37.60	37.60	-1.00%	21,261
Oct 6, 2026	37.97	38.18	37.93	37.98	37.98	-	28,654
Oct 5, 2026	37.65	38.06	37.63	37.98	37.98	0.89%	51,530
Oct 2, 2026	37.78	37.83	37.52	37.64	37.64	0.52%	10,155
Oct 1, 2026	37.45	37.53	37.12	37.45	37.45	-0.07%	26,768
Sep 30, 2026	37.97	37.97	37.48	37.48	37.47	-0.78%	18,296
Sep 29, 2026	37.87	37.87	37.62	37.77	37.77	-0.23%	15,154
Sep 28, 2026	37.98	38.01	37.71	37.86	37.86	-0.85%	18,281
Sep 25, 2026	38.07	38.30	38.00	38.18	38.18	0.58%	15,410
Sep 24, 2026	38.20	38.34	37.95	37.96	37.96	-0.83%	15,524
Sep 23, 2026	38.53	38.53	38.28	38.28	38.28	-0.95%	19,038
Sep 22, 2026	38.51	38.77	38.51	38.65	38.65	0.40%	11,473
Sep 21, 2026	38.44	38.62	38.39	38.49	38.49	0.12%	9,397
Sep 18, 2026	38.73	38.73	38.40	38.45	38.45	-0.79%	5,795
Sep 17, 2026	39.10	39.10	38.75	38.75	38.75	0.05%	19,803
Sep 16, 2026	39.17	39.22	38.56	38.73	38.73	-0.92%	18,731
Sep 15, 2026	39.24	39.26	39.03	39.09	39.09	-0.41%	13,559
Sep 14, 2026	39.14	39.37	39.14	39.25	39.25	0.08%	21,133
Sep 11, 2026	39.50	39.50	39.21	39.22	39.22	0.38%	9,470
Sep 10, 2026	39.20	39.27	39.03	39.07	39.07	-0.84%	9,824
Sep 9, 2026	39.70	39.70	39.38	39.40	39.40	-0.83%	9,438
Sep 8, 2026	40.00	40.01	39.73	39.73	39.73	-1.72%	8,116
Sep 4, 2026	40.32	40.61	40.32	40.43	40.43	-0.51%	30,605
Sep 3, 2026	40.77	40.81	40.35	40.64	40.64	0.28%	9,546
Sep 2, 2026	40.10	40.65	40.10	40.52	40.52	1.10%	13,964
Sep 1, 2026	40.40	40.52	40.07	40.08	40.08	-1.27%	19,264
Aug 31, 2026	40.77	40.77	40.54	40.60	40.60	-0.50%	16,100
Aug 28, 2026	40.85	40.85	40.66	40.80	40.80	-0.28%	12,417
Aug 27, 2026	40.95	41.10	40.81	40.92	40.92	-0.18%	14,584
Aug 26, 2026	40.95	41.18	40.94	40.99	40.99	-0.07%	58,417
Aug 25, 2026	41.05	41.06	40.94	41.02	41.02	-0.42%	18,753
Aug 24, 2026	41.32	41.37	41.06	41.20	41.19	-0.18%	18,279
Aug 21, 2026	41.12	41.29	41.08	41.27	41.27	1.00%	18,957
Aug 20, 2026	40.80	41.14	40.80	40.86	40.86	-0.56%	20,819