SMTOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	55.00	57.65	53.98	53.98	53.98	-5.83%	63,431
Mar 27, 2026	57.67	58.16	56.99	57.32	57.32	-1.70%	49,266
Mar 26, 2026	63.44	63.44	58.31	58.31	58.31	-9.09%	58,268
Mar 25, 2026	64.99	66.11	63.85	64.14	64.14	3.87%	86,814
Mar 24, 2026	60.00	62.00	59.88	61.75	61.75	1.40%	123,141
Mar 23, 2026	60.38	61.91	59.85	60.90	60.90	3.01%	78,505
Mar 20, 2026	62.16	62.28	58.90	59.12	59.12	-5.23%	47,605
Mar 19, 2026	60.85	62.60	60.85	62.38	62.38	2.52%	119,976
Mar 18, 2026	61.75	62.00	60.85	60.85	60.85	0.68%	32,080
Mar 17, 2026	58.44	61.13	58.44	60.44	60.44	-7.67%	72,804
Mar 16, 2026	65.01	65.94	64.88	65.46	65.46	1.14%	66,341
Mar 13, 2026	66.10	66.17	64.57	64.72	64.72	0.97%	56,863
Mar 12, 2026	66.20	66.20	63.33	64.10	64.10	-3.67%	54,070
Mar 11, 2026	66.81	68.36	66.21	66.54	66.54	3.48%	56,035
Mar 10, 2026	63.60	66.40	63.60	64.30	64.30	5.62%	95,705
Mar 9, 2026	60.46	61.44	58.61	60.88	60.88	0.76%	65,591
Mar 6, 2026	60.21	61.07	59.83	60.42	60.42	-1.92%	56,870
Mar 5, 2026	63.07	63.18	61.42	61.60	61.60	-7.35%	68,294
Mar 4, 2026	64.51	67.75	64.51	66.49	66.49	-0.46%	80,357
Mar 3, 2026	63.52	66.80	60.91	66.80	66.80	-2.78%	219,002
Mar 2, 2026	67.82	69.03	66.77	68.71	68.71	3.82%	254,536
Feb 27, 2026	66.18	66.65	65.37	66.18	66.18	2.21%	310,211
Feb 26, 2026	68.00	68.00	64.43	64.75	64.75	-8.29%	156,273
Feb 25, 2026	72.29	72.29	68.48	70.60	70.60	1.22%	747,811
Feb 24, 2026	68.20	69.94	67.17	69.75	69.75	8.87%	469,065
Feb 23, 2026	65.50	65.50	63.63	64.07	64.07	1.63%	427,340
Feb 20, 2026	62.59	63.27	62.00	63.04	63.04	6.18%	45,479
Feb 19, 2026	58.89	59.79	58.89	59.37	59.37	3.56%	93,068
Feb 18, 2026	58.80	59.36	57.24	57.33	57.33	0.07%	48,759
Feb 17, 2026	58.62	58.62	56.53	57.29	57.29	0.72%	32,797
Feb 13, 2026	56.63	58.20	56.63	56.88	56.88	0.12%	78,687
Feb 12, 2026	59.31	59.31	56.57	56.81	56.81	-1.44%	79,011
Feb 11, 2026	57.12	57.71	57.00	57.64	57.64	2.34%	75,576
Feb 10, 2026	57.50	58.15	56.32	56.32	56.32	2.77%	58,492
Feb 9, 2026	53.21	55.48	53.21	54.80	54.80	9.58%	92,067
Feb 6, 2026	49.43	50.31	49.21	50.01	50.01	6.68%	65,027
Feb 5, 2026	46.93	47.80	46.88	46.88	46.88	-6.74%	81,021
Feb 4, 2026	50.39	50.73	49.90	50.27	50.27	5.12%	87,753
Feb 3, 2026	48.40	49.30	47.26	47.82	47.82	6.65%	46,230
Feb 2, 2026	44.55	44.96	44.10	44.84	44.84	2.51%	47,455
Jan 30, 2026	44.56	44.56	43.46	43.74	43.74	-2.65%	46,469
Jan 29, 2026	44.79	44.93	43.50	44.93	44.93	-2.13%	46,737
Jan 28, 2026	45.93	46.55	45.25	45.91	45.91	3.45%	68,194
Jan 27, 2026	43.11	44.38	43.11	44.38	44.38	5.44%	118,165
Jan 26, 2026	42.04	42.36	41.97	42.09	42.09	0.41%	66,933
Jan 23, 2026	42.51	42.51	41.79	41.92	41.92	-1.53%	43,889
Jan 22, 2026	42.65	42.65	42.43	42.57	42.57	-0.58%	48,415
Jan 21, 2026	43.20	43.20	42.37	42.82	42.82	4.36%	69,503
Jan 20, 2026	40.58	41.40	40.58	41.03	41.03	-4.05%	61,533
Jan 16, 2026	42.82	43.50	42.35	42.76	42.76	1.93%	52,728