SNT Motiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	33,400.00	33,650.00	32,400.00	32,450.00	32,450.00	-2.84%	76,439
May 22, 2026	32,900.00	33,650.00	32,250.00	33,400.00	33,400.00	0.91%	112,938
May 21, 2026	30,500.00	33,400.00	30,300.00	33,100.00	33,100.00	11.26%	188,831
May 20, 2026	30,250.00	30,900.00	29,550.00	29,750.00	29,750.00	-2.30%	73,126
May 19, 2026	31,750.00	31,800.00	30,400.00	30,450.00	30,450.00	-4.25%	111,567
May 18, 2026	33,000.00	33,000.00	31,600.00	31,800.00	31,800.00	-4.07%	101,117
May 15, 2026	33,150.00	34,300.00	32,500.00	33,150.00	33,150.00	0.91%	223,503
May 14, 2026	33,550.00	33,650.00	32,100.00	32,850.00	32,850.00	-0.90%	127,891
May 13, 2026	32,800.00	33,700.00	32,350.00	33,150.00	33,150.00	1.38%	54,274
May 12, 2026	33,850.00	33,950.00	32,150.00	32,700.00	32,700.00	-1.51%	124,632
May 11, 2026	34,300.00	34,800.00	33,100.00	33,200.00	33,200.00	-2.78%	104,539
May 8, 2026	33,850.00	35,200.00	33,550.00	34,150.00	34,150.00	2.25%	127,810
May 7, 2026	34,500.00	34,500.00	33,400.00	33,400.00	33,400.00	-2.05%	75,834
May 6, 2026	35,550.00	35,550.00	34,000.00	34,100.00	34,100.00	-1.16%	82,061
May 4, 2026	35,500.00	35,650.00	34,350.00	34,500.00	34,500.00	-1.43%	109,705
Apr 30, 2026	37,300.00	37,300.00	35,000.00	35,000.00	35,000.00	-6.04%	118,835
Apr 29, 2026	36,500.00	37,650.00	35,950.00	37,250.00	37,250.00	2.62%	103,219
Apr 28, 2026	36,750.00	36,850.00	35,600.00	36,300.00	36,300.00	0.41%	96,555
Apr 27, 2026	35,950.00	36,600.00	35,700.00	36,150.00	36,150.00	1.69%	85,011
Apr 24, 2026	35,800.00	36,050.00	34,800.00	35,550.00	35,550.00	0.14%	86,845
Apr 23, 2026	35,600.00	36,400.00	34,900.00	35,500.00	35,500.00	1.87%	120,340
Apr 22, 2026	34,600.00	34,950.00	34,050.00	34,850.00	34,850.00	-	63,422
Apr 21, 2026	33,900.00	35,100.00	33,800.00	34,850.00	34,850.00	4.03%	98,184
Apr 20, 2026	34,050.00	34,050.00	33,450.00	33,500.00	33,500.00	-1.47%	60,109
Apr 17, 2026	33,950.00	34,050.00	33,700.00	34,000.00	34,000.00	0.44%	31,554
Apr 16, 2026	34,400.00	34,450.00	33,650.00	33,850.00	33,850.00	-0.29%	103,323
Apr 15, 2026	34,750.00	35,100.00	33,800.00	33,950.00	33,950.00	-1.74%	76,075
Apr 14, 2026	34,600.00	34,950.00	34,300.00	34,550.00	34,550.00	1.17%	35,136
Apr 13, 2026	33,700.00	34,350.00	33,400.00	34,150.00	34,150.00	-1.01%	45,869
Apr 10, 2026	34,300.00	34,700.00	34,050.00	34,500.00	34,500.00	1.62%	41,882
Apr 9, 2026	34,200.00	34,800.00	33,900.00	33,950.00	33,950.00	-1.02%	31,718
Apr 8, 2026	33,750.00	34,450.00	33,700.00	34,300.00	34,300.00	3.47%	42,253
Apr 7, 2026	33,550.00	33,550.00	32,850.00	33,150.00	33,150.00	-0.75%	27,833
Apr 6, 2026	33,100.00	33,500.00	32,750.00	33,400.00	33,400.00	-0.15%	48,702
Apr 3, 2026	33,550.00	34,000.00	33,000.00	33,450.00	33,450.00	1.67%	45,350
Apr 2, 2026	34,100.00	34,450.00	32,700.00	32,900.00	32,900.00	-2.08%	56,120
Apr 1, 2026	32,850.00	33,700.00	32,250.00	33,600.00	33,600.00	5.00%	32,568
Mar 31, 2026	32,750.00	33,000.00	31,650.00	32,000.00	32,000.00	-3.03%	45,582
Mar 30, 2026	33,000.00	33,350.00	32,450.00	33,000.00	33,000.00	-1.20%	26,927
Mar 27, 2026	33,650.00	34,050.00	32,700.00	33,800.00	33,400.00	-1.89%	48,236
Mar 26, 2026	34,750.00	34,750.00	33,750.00	34,450.00	34,042.31	-0.86%	51,960
Mar 25, 2026	34,500.00	35,000.00	33,650.00	34,750.00	34,338.76	3.27%	105,586
Mar 24, 2026	32,700.00	35,700.00	32,600.00	33,650.00	33,251.78	7.51%	169,775
Mar 23, 2026	32,200.00	32,200.00	31,300.00	31,300.00	30,929.59	-3.99%	54,616
Mar 20, 2026	32,350.00	32,950.00	32,100.00	32,600.00	32,214.20	1.09%	42,716
Mar 19, 2026	32,950.00	32,950.00	32,100.00	32,250.00	31,868.34	-2.71%	57,959
Mar 18, 2026	33,450.00	33,600.00	32,900.00	33,150.00	32,757.69	0.15%	69,739
Mar 17, 2026	33,400.00	33,650.00	33,050.00	33,100.00	32,708.28	1.22%	34,537
Mar 16, 2026	33,100.00	33,600.00	32,450.00	32,700.00	32,313.02	-2.24%	58,378
Mar 13, 2026	32,550.00	33,900.00	32,300.00	33,450.00	33,054.14	0.45%	58,888