SMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.31	30.33	29.94	30.09	30.09	-0.08%	1,096,822
Jul 30, 2026	29.92	30.16	29.91	30.12	30.12	1.31%	42,094
Jul 29, 2026	29.94	30.21	29.73	29.73	29.73	-1.71%	7,763
Jul 28, 2026	30.20	30.25	30.16	30.25	30.25	0.03%	3,241
Jul 27, 2026	30.14	30.24	30.06	30.24	30.24	0.03%	2,995
Jul 24, 2026	29.72	30.44	29.72	30.23	30.23	0.44%	29,902
Jul 23, 2026	30.25	30.25	30.04	30.10	30.10	-0.53%	7,008
Jul 22, 2026	30.34	30.35	30.25	30.26	30.26	-0.23%	97,126
Jul 21, 2026	30.32	30.33	30.25	30.33	30.33	1.23%	2,413
Jul 20, 2026	30.18	30.22	29.96	29.96	29.96	-0.50%	5,967
Jul 17, 2026	30.13	30.20	30.11	30.11	30.11	-0.39%	2,963
Jul 16, 2026	30.40	30.43	30.17	30.23	30.23	0.30%	6,540
Jul 15, 2026	30.79	30.79	30.06	30.14	30.14	0.08%	3,601
Jul 14, 2026	30.21	30.21	30.04	30.12	30.12	0.52%	6,506
Jul 13, 2026	30.14	30.14	29.91	29.96	29.96	-0.61%	3,333
Jul 10, 2026	30.76	30.76	30.11	30.14	30.14	0.01%	3,303
Jul 9, 2026	30.26	30.31	30.14	30.14	30.14	1.41%	9,408
Jul 8, 2026	29.75	29.85	29.56	29.72	29.72	-0.97%	25,784
Jul 7, 2026	30.05	30.11	29.99	30.01	30.01	-0.99%	6,843
Jul 6, 2026	30.34	30.44	30.29	30.31	30.31	0.55%	20,649
Jul 2, 2026	30.50	30.50	29.95	30.15	30.15	-0.75%	3,402
Jul 1, 2026	30.58	30.79	30.37	30.37	30.37	-1.00%	89,485
Jun 30, 2026	30.05	30.77	30.05	30.68	30.68	1.03%	6,888
Jun 29, 2026	30.25	30.37	30.21	30.37	30.37	-	5,516
Jun 26, 2026	30.46	30.54	30.26	30.37	30.37	-0.31%	5,045
Jun 25, 2026	30.70	30.70	30.42	30.46	30.46	1.01%	4,940
Jun 24, 2026	30.17	30.46	30.16	30.16	30.16	0.19%	4,349
Jun 23, 2026	30.20	30.29	30.04	30.10	30.10	-0.51%	4,713
Jun 22, 2026	30.08	30.26	30.08	30.26	30.26	0.77%	5,054
Jun 18, 2026	29.98	30.05	29.92	30.03	30.03	0.92%	2,809
Jun 17, 2026	30.20	30.30	29.75	29.75	29.75	-0.96%	2,577
Jun 16, 2026	30.19	30.24	30.04	30.04	30.04	-0.07%	4,301
Jun 15, 2026	30.14	30.25	30.06	30.06	30.06	-0.02%	1,634
Jun 12, 2026	30.04	30.16	29.94	30.07	30.07	0.86%	4,020
Jun 11, 2026	29.42	29.81	29.38	29.81	29.81	2.25%	3,852
Jun 10, 2026	29.47	29.52	29.15	29.15	29.15	-0.85%	4,880
Jun 9, 2026	29.55	29.55	28.99	29.40	29.40	0.87%	4,596
Jun 8, 2026	29.33	29.40	29.15	29.15	29.15	0.27%	7,491
Jun 5, 2026	29.40	29.40	29.07	29.07	29.07	-1.72%	4,898
Jun 4, 2026	29.63	29.69	29.50	29.58	29.58	0.42%	4,754
Jun 3, 2026	29.53	29.53	29.39	29.45	29.45	0.05%	4,858
Jun 2, 2026	29.44	29.47	29.39	29.44	29.44	1.19%	2,830
Jun 1, 2026	28.90	29.22	28.88	29.09	29.09	-0.11%	9,776
May 29, 2026	29.15	29.19	29.13	29.13	29.13	-0.32%	353,251
May 28, 2026	29.29	29.39	29.22	29.22	29.22	-0.22%	4,659
May 27, 2026	29.45	29.45	29.28	29.28	29.28	-0.62%	2,515
May 26, 2026	29.35	29.47	29.30	29.47	29.47	1.24%	2,861
May 22, 2026	30.31	30.31	28.98	29.11	29.11	0.76%	3,367
May 21, 2026	28.72	28.93	28.72	28.89	28.88	0.12%	2,835
May 20, 2026	28.69	29.02	28.69	28.85	28.85	1.50%	40,937