SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.69	34.85	34.50	34.74	34.74	0.52%	87,420
Jun 26, 2025	34.43	34.56	34.36	34.56	34.56	0.96%	19,748
Jun 25, 2025	34.45	34.46	34.18	34.23	34.23	-0.70%	19,449
Jun 24, 2025	34.20	34.51	34.16	34.47	34.47	1.47%	39,905
Jun 23, 2025	33.69	33.97	33.46	33.97	33.97	0.92%	23,191
Jun 20, 2025	33.93	33.93	33.60	33.66	33.66	0.06%	27,869
Jun 18, 2025	33.53	33.88	33.53	33.64	33.64	0.27%	42,594
Jun 17, 2025	33.81	33.83	33.51	33.55	33.55	-1.21%	62,767
Jun 16, 2025	33.67	34.01	33.67	33.96	33.96	1.62%	109,615
Jun 13, 2025	33.74	33.86	33.34	33.42	33.42	-2.11%	55,633
Jun 12, 2025	34.05	34.20	33.98	34.14	34.14	-0.20%	31,613
Jun 11, 2025	34.51	34.51	34.13	34.21	34.21	-0.49%	36,160
Jun 10, 2025	34.09	34.41	34.09	34.38	34.38	1.15%	31,247
Jun 9, 2025	33.92	34.18	33.88	33.99	33.99	0.50%	33,358
Jun 6, 2025	33.88	33.91	33.73	33.82	33.82	0.89%	50,406
Jun 5, 2025	33.66	33.74	33.39	33.52	33.52	-0.06%	36,545
Jun 4, 2025	33.64	33.69	33.53	33.54	33.54	-0.15%	26,791
Jun 3, 2025	33.21	33.63	33.12	33.59	33.59	1.14%	33,790
Jun 2, 2025	33.30	33.30	32.83	33.21	33.21	-0.57%	37,946
May 30, 2025	33.31	33.49	33.15	33.40	33.40	-0.33%	30,690
May 29, 2025	33.61	33.62	33.27	33.51	33.51	0.51%	43,931
May 28, 2025	33.61	33.61	33.32	33.34	33.34	-0.86%	52,672
May 27, 2025	33.34	33.68	33.31	33.63	33.63	2.19%	42,979
May 23, 2025	32.64	33.00	32.57	32.91	32.91	-0.78%	64,951
May 22, 2025	33.11	33.32	32.94	33.17	33.17	-	767,076
May 21, 2025	33.82	33.82	33.14	33.17	33.17	-2.70%	23,835
May 20, 2025	34.16	34.22	33.94	34.09	34.09	-0.47%	34,507
May 19, 2025	33.90	34.28	33.90	34.25	34.25	-0.32%	42,654
May 16, 2025	34.09	34.36	33.97	34.36	34.36	1.03%	37,008
May 15, 2025	33.86	34.04	33.74	34.01	34.01	0.24%	115,764
May 14, 2025	34.15	34.15	33.87	33.93	33.93	-0.70%	33,634
May 13, 2025	34.19	34.31	34.12	34.17	34.17	0.13%	53,936
May 12, 2025	33.89	34.17	33.87	34.13	34.13	4.20%	49,721
May 9, 2025	32.78	32.89	32.64	32.75	32.75	0.24%	31,461
May 8, 2025	32.41	32.97	32.40	32.67	32.67	1.79%	84,793
May 7, 2025	32.15	32.21	31.90	32.10	32.10	0.39%	111,712
May 6, 2025	31.94	32.24	31.85	31.97	31.97	-0.65%	89,027
May 5, 2025	32.09	32.44	32.09	32.18	32.18	-0.34%	61,389
May 2, 2025	32.12	32.40	32.06	32.29	32.29	1.76%	71,449
May 1, 2025	31.81	32.08	31.69	31.73	31.73	0.06%	64,893
Apr 30, 2025	31.31	31.71	30.96	31.71	31.71	-0.06%	80,744
Apr 29, 2025	31.41	31.84	31.38	31.73	31.73	0.57%	144,349
Apr 28, 2025	31.57	31.75	31.27	31.55	31.55	0.16%	55,511
Apr 25, 2025	31.47	31.52	31.26	31.50	31.50	-0.22%	39,375
Apr 24, 2025	30.73	31.58	30.73	31.57	31.57	3.07%	47,944
Apr 23, 2025	31.12	31.53	30.52	30.63	30.63	1.02%	72,694
Apr 22, 2025	29.92	30.39	29.92	30.32	30.32	2.74%	66,504
Apr 21, 2025	29.83	29.84	29.26	29.51	29.51	-1.93%	102,840
Apr 17, 2025	30.00	30.28	29.89	30.09	30.09	0.80%	718,480
Apr 16, 2025	30.11	30.34	29.58	29.85	29.85	-1.58%	142,799