SMTOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	76.44	78.49	76.44	77.74	77.74	1.74%	52,270
May 28, 2026	73.55	77.23	73.55	76.41	76.41	0.35%	54,641
May 27, 2026	75.63	76.14	74.60	76.14	76.14	0.42%	38,533
May 26, 2026	73.46	77.42	73.46	75.82	75.82	2.71%	33,428
May 22, 2026	74.15	74.81	73.82	73.82	73.82	4.51%	116,235
May 21, 2026	66.63	70.68	66.25	70.63	70.63	3.08%	95,108
May 20, 2026	66.94	68.53	65.19	68.52	68.52	1.33%	70,549
May 19, 2026	67.20	68.01	66.40	67.62	67.62	-4.06%	55,085
May 18, 2026	73.39	73.94	69.81	70.48	70.48	0.53%	59,115
May 15, 2026	70.14	70.75	69.76	70.11	70.11	-8.94%	51,009
May 14, 2026	79.40	79.40	76.46	76.99	76.99	-5.66%	79,187
May 13, 2026	83.06	83.12	80.02	81.61	81.61	13.76%	58,442
May 12, 2026	73.18	73.89	70.65	71.74	71.74	-3.73%	55,709
May 11, 2026	73.00	74.52	72.05	74.52	74.52	1.15%	59,114
May 8, 2026	73.34	73.92	72.64	73.67	73.67	3.80%	40,506
May 7, 2026	73.00	73.00	70.69	70.97	70.97	3.23%	81,491
May 6, 2026	69.04	69.04	67.00	68.75	68.75	5.53%	34,642
May 5, 2026	63.75	65.29	63.75	65.15	65.15	2.44%	28,374
May 4, 2026	65.53	65.53	63.05	63.60	63.60	-0.17%	39,713
May 1, 2026	63.26	64.32	63.26	63.71	63.71	-5.19%	41,174
Apr 30, 2026	65.05	67.50	64.47	67.20	67.20	7.71%	70,939
Apr 29, 2026	63.02	63.02	62.18	62.39	62.39	0.13%	52,050
Apr 28, 2026	61.59	62.40	60.69	62.31	62.31	0.37%	77,107
Apr 27, 2026	65.65	65.65	61.74	62.08	62.08	-2.85%	64,942
Apr 24, 2026	63.02	63.92	62.77	63.90	63.90	0.18%	46,465
Apr 23, 2026	65.40	65.40	63.27	63.79	63.79	-6.90%	179,347
Apr 22, 2026	69.73	69.73	67.63	68.51	68.51	7.96%	232,821
Apr 21, 2026	65.01	65.55	63.40	63.46	63.46	-0.11%	35,497
Apr 20, 2026	64.76	64.76	62.64	63.53	63.53	-1.01%	53,186
Apr 17, 2026	64.59	65.64	64.01	64.18	64.18	0.28%	52,442
Apr 16, 2026	63.93	64.00	62.83	64.00	64.00	6.49%	50,714
Apr 15, 2026	60.31	60.41	59.75	60.10	60.10	-6.71%	76,502
Apr 14, 2026	64.35	65.84	63.71	64.42	64.42	0.62%	133,364
Apr 13, 2026	64.00	64.10	62.33	64.02	64.02	-5.99%	209,313
Apr 10, 2026	66.52	68.40	66.50	68.10	68.10	2.68%	233,492
Apr 9, 2026	65.17	66.87	65.17	66.32	66.32	-0.82%	138,823
Apr 8, 2026	65.13	67.52	65.13	66.87	66.87	14.68%	269,509
Apr 7, 2026	57.30	58.31	56.55	58.31	58.31	-2.88%	141,695
Apr 6, 2026	60.51	60.51	59.71	60.04	60.04	1.25%	54,039
Apr 2, 2026	55.99	59.64	55.99	59.30	59.30	-1.38%	72,233
Apr 1, 2026	58.78	60.62	58.61	60.13	60.13	8.93%	66,666
Mar 31, 2026	54.26	55.42	53.21	55.20	55.20	2.26%	94,269
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