The Smarter Web Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.14	31.18	29.47	30.40	-	-2.64%	559,814
May 22, 2026	33.49	33.20	30.41	31.23	31.23	-5.38%	2,116,275
May 21, 2026	34.50	38.50	31.68	33.00	33.00	1.54%	1,149,037
May 20, 2026	33.00	35.00	32.21	32.50	32.50	-2.49%	837,163
May 19, 2026	34.50	35.31	33.30	33.33	33.33	-3.39%	663,865
May 18, 2026	36.29	36.29	34.00	34.50	34.50	-4.95%	1,027,004
May 15, 2026	36.50	37.99	35.06	36.30	36.30	-0.38%	663,672
May 14, 2026	36.75	38.99	36.25	36.44	36.44	-0.99%	689,313
May 13, 2026	36.91	39.00	36.45	36.80	36.80	0.96%	588,499
May 12, 2026	38.50	39.15	36.20	36.45	36.45	-5.32%	1,302,083
May 11, 2026	40.00	41.00	37.50	38.50	38.50	-1.28%	1,805,310
May 8, 2026	39.29	41.00	37.78	39.00	39.00	-1.66%	1,386,437
May 7, 2026	40.40	42.24	37.37	39.66	39.66	-0.35%	1,742,822
May 6, 2026	40.96	41.00	38.51	39.80	39.80	3.88%	834,994
May 5, 2026	38.94	41.17	36.95	38.32	38.32	6.27%	1,923,257
May 1, 2026	36.40	37.52	35.25	36.06	36.06	2.43%	958,908
Apr 30, 2026	34.00	36.24	33.50	35.20	35.20	-0.20%	1,117,193
Apr 29, 2026	36.84	38.00	34.25	35.27	35.27	-4.26%	1,295,460
Apr 28, 2026	37.93	38.87	35.01	36.84	36.84	-5.42%	572,294
Apr 27, 2026	38.00	39.45	37.00	38.95	38.95	5.27%	1,027,314
Apr 24, 2026	36.79	39.50	35.64	37.00	37.00	0.54%	984,709
Apr 23, 2026	39.00	39.07	35.55	36.80	36.80	-3.66%	657,107
Apr 22, 2026	36.22	39.00	36.22	38.20	38.20	6.11%	1,203,824
Apr 21, 2026	36.00	39.00	35.55	36.00	36.00	-3.23%	1,086,683
Apr 20, 2026	39.00	41.01	34.00	37.20	37.20	-8.50%	1,354,288
Apr 17, 2026	34.50	41.45	33.01	40.66	40.66	17.84%	3,286,044
Apr 16, 2026	34.22	36.00	33.88	34.50	34.50	0.52%	1,049,162
Apr 15, 2026	35.06	36.15	33.17	34.32	34.32	-1.94%	1,048,342
Apr 14, 2026	35.00	37.80	34.27	35.00	35.00	2.04%	1,844,485
Apr 13, 2026	33.56	36.00	32.01	34.30	34.30	-2.28%	1,587,018
Apr 10, 2026	33.50	36.00	31.30	35.10	35.10	4.78%	2,230,213
Apr 9, 2026	32.30	34.00	31.00	33.50	33.50	1.52%	1,195,013
Apr 8, 2026	30.00	33.00	29.01	33.00	33.00	14.98%	3,041,398
Apr 7, 2026	27.00	32.13	27.00	28.70	28.70	10.13%	4,476,184
Apr 2, 2026	27.20	28.22	25.62	26.06	26.06	-4.10%	1,893,817
Apr 1, 2026	27.97	30.40	27.01	27.18	27.18	1.02%	927,534
Mar 31, 2026	26.50	28.03	26.00	26.90	26.90	-2.18%	1,009,816
Mar 30, 2026	27.47	30.00	26.77	27.50	27.50	-1.08%	1,125,526
Mar 27, 2026	29.00	30.44	26.72	27.80	27.80	-6.43%	1,907,750
Mar 26, 2026	29.80	30.54	28.81	29.71	29.71	-1.46%	1,121,111
Mar 25, 2026	30.00	32.32	29.30	30.15	30.15	-1.47%	1,293,382
Mar 24, 2026	31.96	33.20	29.24	30.60	30.60	-4.03%	1,515,250
Mar 23, 2026	32.00	33.52	29.99	31.89	31.89	-1.85%	1,908,747
Mar 20, 2026	31.38	35.92	31.38	32.49	32.49	-0.96%	5,426,514
Mar 19, 2026	32.41	34.00	31.36	32.80	32.80	-0.61%	709,392
Mar 18, 2026	32.78	34.65	32.11	33.00	33.00	-	910,031
Mar 17, 2026	32.82	34.91	32.72	33.00	33.00	-0.30%	999,215
Mar 16, 2026	32.71	34.00	30.31	33.10	33.10	6.24%	1,291,050
Mar 13, 2026	31.00	32.90	29.10	31.16	31.16	4.55%	1,401,873
Mar 12, 2026	31.46	31.53	29.00	29.80	29.80	-3.72%	1,177,980