The Smarter Web Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.00	29.00	26.50	27.51	-	2.40%	349,660
Jul 2, 2026	26.03	27.00	25.72	26.86	26.86	4.11%	1,081,698
Jul 1, 2026	24.61	27.00	24.50	25.80	25.80	3.10%	653,312
Jun 30, 2026	25.90	27.00	24.50	25.03	25.03	-0.34%	1,073,825
Jun 29, 2026	27.50	29.00	24.00	25.11	25.11	-7.00%	1,878,890
Jun 26, 2026	27.72	28.13	26.75	27.00	27.00	-1.80%	829,349
Jun 25, 2026	28.56	29.50	27.50	27.50	27.50	-1.33%	622,893
Jun 24, 2026	29.50	29.75	27.56	27.87	27.87	-3.50%	590,031
Jun 23, 2026	30.00	30.00	28.00	28.88	28.88	-4.88%	384,155
Jun 22, 2026	28.53	30.95	28.18	30.36	30.36	4.74%	772,713
Jun 19, 2026	29.83	30.50	28.21	28.98	28.98	-1.76%	631,476
Jun 18, 2026	30.50	30.73	28.80	29.50	29.50	-3.26%	815,121
Jun 17, 2026	31.00	31.00	28.97	30.50	30.50	0.83%	638,228
Jun 16, 2026	30.98	31.00	28.76	30.25	30.25	0.82%	794,026
Jun 15, 2026	28.45	31.30	28.01	30.00	30.00	7.35%	1,731,915
Jun 12, 2026	26.66	28.50	26.01	27.95	27.95	6.44%	1,184,255
Jun 11, 2026	26.70	27.80	26.01	26.26	26.26	-2.61%	581,180
Jun 10, 2026	28.00	28.00	26.02	26.96	26.96	-0.31%	796,860
Jun 9, 2026	28.00	28.78	26.00	27.05	27.05	-2.66%	1,053,981
Jun 8, 2026	27.71	29.16	27.00	27.79	27.79	1.68%	2,030,379
Jun 5, 2026	28.70	29.00	27.21	27.33	27.33	-4.67%	881,783
Jun 4, 2026	27.93	29.30	27.41	28.67	28.67	1.65%	1,111,073
Jun 3, 2026	28.32	30.00	27.50	28.20	28.20	-2.13%	972,892
Jun 2, 2026	30.68	30.68	28.00	28.82	28.82	-3.95%	1,005,517
Jun 1, 2026	29.92	30.28	27.72	30.00	30.00	-1.64%	1,862,313
May 29, 2026	29.00	31.50	28.01	30.50	30.50	3.72%	1,358,819
May 28, 2026	29.00	31.32	28.52	29.41	29.41	-1.98%	1,206,347
May 27, 2026	30.59	32.00	29.50	30.00	30.00	-3.63%	1,180,373
May 26, 2026	31.14	32.00	29.47	31.13	31.13	-0.30%	2,052,875
May 22, 2026	31.46	33.50	30.03	31.23	31.23	-5.38%	2,116,278
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