SMTOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	28.58	29.03	28.57	28.74	28.74	-1.74%	35,480
Oct 13, 2025	29.11	30.26	29.11	29.25	29.25	1.35%	59,201
Oct 10, 2025	29.44	29.44	28.56	28.86	28.86	-4.39%	25,306
Oct 9, 2025	31.21	31.21	30.09	30.19	30.19	0.95%	18,509
Oct 8, 2025	30.15	30.15	29.75	29.90	29.90	1.49%	83,157
Oct 7, 2025	29.51	29.75	29.46	29.46	29.46	0.58%	22,055
Oct 6, 2025	29.28	29.34	29.16	29.29	29.29	2.51%	44,633
Oct 3, 2025	28.19	28.65	28.19	28.57	28.57	0.58%	15,811
Oct 2, 2025	28.86	29.44	28.36	28.41	28.41	1.10%	15,887
Oct 1, 2025	28.11	28.11	28.00	28.10	28.10	-0.60%	23,920
Sep 30, 2025	28.22	28.27	28.09	28.27	28.27	-2.11%	24,445
Sep 29, 2025	28.46	28.94	28.42	28.88	28.88	1.69%	14,787
Sep 26, 2025	28.90	28.90	28.13	28.40	28.40	-0.63%	40,562
Sep 25, 2025	28.69	28.79	28.58	28.58	28.58	0.28%	24,433
Sep 24, 2025	28.82	28.82	28.47	28.50	28.50	1.03%	59,076
Sep 23, 2025	28.74	29.22	28.16	28.21	28.21	-0.55%	19,024
Sep 22, 2025	28.10	28.37	28.10	28.37	28.37	-	35,023
Sep 19, 2025	28.40	28.40	28.24	28.37	28.37	-1.27%	38,750
Sep 18, 2025	28.56	28.75	28.53	28.73	28.73	1.88%	25,718
Sep 17, 2025	28.05	28.33	28.05	28.20	28.20	-2.99%	16,344
Sep 16, 2025	29.99	30.15	29.00	29.07	29.07	2.07%	35,815
Sep 15, 2025	28.60	28.60	28.47	28.48	28.48	0.28%	33,407
Sep 12, 2025	28.19	28.42	28.15	28.40	28.40	-1.97%	57,058
Sep 11, 2025	28.25	29.01	28.25	28.97	28.97	-0.89%	20,509
Sep 10, 2025	29.32	29.68	29.12	29.23	29.23	4.65%	128,626
Sep 9, 2025	27.88	27.95	27.78	27.93	27.93	-3.29%	21,651
Sep 8, 2025	28.73	28.94	28.64	28.88	28.88	3.59%	60,822
Sep 5, 2025	28.09	28.22	27.85	27.88	27.88	0.29%	31,409
Sep 4, 2025	27.54	27.85	27.54	27.80	27.80	0.43%	49,217
Sep 3, 2025	28.55	28.55	26.41	27.68	27.68	1.43%	71,289
Sep 2, 2025	27.36	27.42	27.14	27.29	27.29	-2.71%	70,151
Aug 29, 2025	28.34	28.41	27.95	28.05	28.05	-0.39%	36,227
Aug 28, 2025	27.98	28.18	27.96	28.16	28.16	2.63%	68,167
Aug 27, 2025	27.89	27.89	27.31	27.44	27.44	0.36%	43,293
Aug 26, 2025	27.20	27.37	27.20	27.34	27.34	-	78,012
Aug 25, 2025	27.47	27.57	27.34	27.34	27.34	-0.35%	80,432
Aug 22, 2025	27.36	27.53	27.22	27.44	27.44	4.03%	41,088
Aug 21, 2025	26.44	26.45	25.87	26.37	26.37	0.51%	95,683
Aug 20, 2025	26.06	26.26	26.05	26.24	26.24	-1.87%	257,436
Aug 19, 2025	26.92	26.92	26.73	26.74	26.74	-2.41%	86,850
Aug 18, 2025	27.62	27.81	27.32	27.40	27.40	-0.65%	58,283
Aug 15, 2025	27.50	27.58	27.43	27.58	27.58	3.03%	34,975
Aug 14, 2025	26.79	26.89	26.72	26.77	26.77	-1.29%	18,432
Aug 13, 2025	27.24	27.24	27.09	27.12	27.12	-0.26%	91,459
Aug 12, 2025	28.00	29.31	26.98	27.19	27.19	1.02%	36,574
Aug 11, 2025	27.31	27.99	26.85	26.92	26.92	-0.09%	65,090
Aug 8, 2025	26.71	27.01	26.71	26.94	26.94	-0.26%	98,933
Aug 7, 2025	27.15	27.17	26.90	27.01	27.01	-0.18%	31,577
Aug 6, 2025	27.26	27.26	26.89	27.06	27.06	2.00%	29,014
Aug 5, 2025	25.80	26.70	25.80	26.53	26.53	3.31%	43,850