SMOBiO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.90	30.90	30.90	30.90	30.90	1.31%	1,001
Oct 7, 2026	30.90	30.90	30.50	30.50	30.50	-0.97%	4,001
Oct 6, 2026	29.80	30.80	29.50	30.80	30.80	-0.16%	17,000
Oct 5, 2026	30.85	30.85	30.85	30.85	30.85	1.15%	1,005
Oct 2, 2026	30.70	30.70	30.50	30.50	30.50	-	2,680
Sep 30, 2026	30.50	30.50	30.50	30.50	30.50	2.52%	3,000
Sep 29, 2026	29.60	30.00	29.50	29.75	29.75	-1.16%	30,500
Sep 24, 2026	30.90	32.50	30.00	30.10	30.10	-2.90%	51,600
Sep 23, 2026	30.40	31.05	30.35	31.00	31.00	1.64%	17,000
Sep 22, 2026	30.70	30.85	30.50	30.50	30.50	3.39%	18,581
Sep 21, 2026	30.60	30.60	29.40	29.50	29.50	-3.59%	4,732
Sep 18, 2026	29.60	30.60	29.35	30.60	30.60	2.34%	13,001
Sep 17, 2026	29.65	30.85	29.60	29.90	29.90	-3.39%	10,200
Sep 16, 2026	30.30	30.95	30.30	30.95	30.95	4.56%	3,100
Sep 15, 2026	31.30	31.30	29.45	29.60	29.60	-5.43%	12,861
Sep 14, 2026	30.90	31.30	29.80	31.30	31.30	1.13%	8,002
Sep 11, 2026	29.85	30.95	29.80	30.95	30.95	3.69%	3,230
Sep 10, 2026	31.00	31.00	29.85	29.85	29.85	-4.02%	440
Sep 9, 2026	31.50	31.50	31.05	31.10	31.10	-3.42%	16,000
Sep 8, 2026	32.95	32.95	32.20	32.20	32.20	-2.28%	9,011
Sep 7, 2026	31.55	33.15	31.55	32.95	32.95	1.07%	4,213
Sep 4, 2026	32.60	32.60	31.40	32.60	32.60	3.82%	12,412
Sep 3, 2026	31.65	31.65	31.40	31.40	31.40	2.95%	7,837
Sep 2, 2026	31.55	31.55	30.30	30.50	30.50	-1.61%	9,011
Sep 1, 2026	33.45	33.45	29.30	31.00	31.00	-7.32%	83,489
Aug 31, 2026	33.45	33.45	33.45	33.45	33.45	1.83%	2,000
Aug 28, 2026	32.35	32.85	32.30	32.85	32.85	-2.81%	7,000
Aug 27, 2026	32.35	33.80	32.35	33.80	33.80	1.35%	854
Aug 26, 2026	33.95	33.95	32.55	33.35	33.35	-1.77%	11,108
Aug 25, 2026	33.10	33.95	32.85	33.95	33.95	1.19%	15,004
Aug 24, 2026	33.70	34.15	33.55	33.55	33.55	1.67%	3,346
Aug 21, 2026	33.90	33.90	33.00	33.00	33.00	-5.71%	34,231
Aug 20, 2026	30.50	35.50	30.50	35.00	35.00	16.67%	207,868
Aug 19, 2026	30.40	30.40	30.00	30.00	30.00	-4.91%	9,020
Aug 18, 2026	31.20	31.55	31.20	31.55	31.55	3.10%	2,100
Aug 17, 2026	31.80	31.80	30.60	30.60	30.60	-3.92%	10,010
Aug 14, 2026	30.50	31.90	30.45	31.85	31.85	1.92%	2,002
Aug 13, 2026	31.95	31.95	30.50	31.25	31.25	1.46%	32,142
Aug 12, 2026	31.00	31.80	30.80	30.80	30.80	-3.14%	45,300
Aug 11, 2026	33.15	33.15	31.00	31.80	31.80	-2.30%	23,467
Aug 10, 2026	32.60	33.10	32.00	32.55	32.55	3.33%	6,591
Aug 7, 2026	33.50	33.50	30.80	31.50	31.50	-3.67%	60,322
Aug 6, 2026	32.50	33.65	31.70	32.70	32.70	-2.24%	33,050
Aug 5, 2026	33.65	35.25	32.40	33.45	33.45	1.36%	41,564
Aug 4, 2026	31.35	34.60	31.35	33.00	33.00	4.76%	43,079
Aug 3, 2026	33.85	35.50	31.10	31.50	31.50	-11.39%	171,622
Jul 31, 2026	32.30	38.45	32.00	35.55	35.55	10.06%	275,350
Jul 30, 2026	29.10	33.00	28.50	32.30	32.30	11.00%	94,625
Jul 29, 2026	33.00	33.10	28.55	29.10	29.10	-11.82%	286,942
Jul 28, 2026	31.35	34.60	30.30	33.00	33.00	2.17%	198,870