FRA:SMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.94	12.62	10.94	12.62	12.62	-5.82%	250
Jul 16, 2026	11.78	13.97	11.78	13.40	13.40	3.08%	23
Jul 15, 2026	13.08	13.08	13.00	13.00	13.00	-	80
Jul 14, 2026	13.00	13.00	13.00	13.00	13.00	-0.08%	-
Jul 13, 2026	13.00	13.01	13.00	13.01	13.01	-1.06%	-
Jul 10, 2026	12.87	13.15	12.87	13.15	13.15	10.88%	-
Jul 9, 2026	11.85	11.86	11.85	11.86	11.86	-1.58%	250
Jul 8, 2026	11.82	12.40	11.82	12.05	12.05	-1.34%	275
Jul 7, 2026	12.21	12.21	12.21	12.21	12.21	-18.57%	-
Jul 6, 2026	14.44	15.00	14.44	15.00	15.00	3.59%	351
Jul 3, 2026	13.32	15.50	13.32	14.48	14.48	-0.21%	7
Jul 2, 2026	14.50	15.86	14.50	14.51	14.51	-6.39%	2,043
Jul 1, 2026	15.52	16.29	15.30	15.50	15.50	-4.62%	5,301
Jun 30, 2026	15.50	16.52	15.50	16.25	16.25	0.93%	417
Jun 29, 2026	15.11	17.13	15.11	16.10	16.10	0.63%	1,003
Jun 26, 2026	16.00	16.37	15.86	16.00	16.00	-5.72%	2,020
Jun 25, 2026	16.25	16.97	16.25	16.97	16.97	-0.15%	36
Jun 24, 2026	16.31	17.00	16.28	17.00	17.00	-1.61%	48
Jun 23, 2026	16.74	17.27	16.74	17.27	17.27	-7.26%	308
Jun 22, 2026	18.05	18.63	18.00	18.63	18.63	2.96%	620
Jun 19, 2026	17.78	18.53	17.78	18.09	18.09	4.57%	228
Jun 18, 2026	16.33	18.04	16.33	17.30	17.30	3.41%	10,500
Jun 17, 2026	16.26	16.73	16.26	16.73	16.73	0.04%	44
Jun 16, 2026	16.13	16.93	16.13	16.72	16.72	5.34%	340
Jun 15, 2026	15.09	15.88	15.09	15.88	15.88	4.10%	3,264
Jun 12, 2026	14.48	15.25	14.48	15.25	15.25	5.63%	284
Jun 11, 2026	13.75	14.87	13.75	14.44	14.44	-1.08%	500
Jun 10, 2026	14.14	14.64	13.99	14.60	14.60	0.66%	276
Jun 9, 2026	16.65	16.79	14.50	14.50	14.50	-14.61%	452
Jun 8, 2026	16.18	16.98	16.18	16.98	16.98	2.15%	60
Jun 5, 2026	17.50	17.71	16.00	16.62	16.62	-5.99%	396
Jun 4, 2026	17.95	18.00	17.68	17.68	17.68	-4.33%	352
Jun 3, 2026	18.41	19.32	18.41	18.48	18.48	2.62%	4
Jun 2, 2026	17.06	18.01	17.06	18.01	18.01	1.90%	356
Jun 1, 2026	17.30	17.88	17.30	17.68	17.68	6.70%	6,484
May 29, 2026	16.21	16.57	16.21	16.57	16.57	3.53%	-
May 28, 2026	15.78	16.00	15.78	16.00	16.00	1.98%	452
May 27, 2026	15.80	16.34	15.69	15.69	15.69	-0.70%	28
May 26, 2026	15.71	16.69	15.71	15.80	15.80	-6.08%	800
May 25, 2026	16.23	16.82	16.23	16.82	16.82	8.92%	72
May 22, 2026	15.49	15.49	15.45	15.45	15.45	5.35%	-
May 21, 2026	14.28	14.66	14.28	14.66	14.66	3.71%	-
May 20, 2026	14.00	14.14	14.00	14.14	14.14	-0.89%	-
May 19, 2026	14.25	14.87	14.25	14.26	14.26	-4.17%	168
May 18, 2026	14.94	14.94	14.88	14.88	14.88	-0.78%	320
May 15, 2026	14.49	15.82	14.49	15.00	15.00	-6.64%	800
May 14, 2026	16.07	16.07	16.07	16.07	16.07	-9.53%	-
May 13, 2026	16.70	18.09	16.70	17.76	17.76	14.56%	400
May 12, 2026	15.00	16.75	15.00	15.50	15.50	1.03%	10,520
May 11, 2026	15.08	15.35	15.08	15.35	15.35	2.25%	-