SMTOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	43.21	43.21	42.79	42.86	42.86	-2.59%	81,162
Dec 3, 2025	43.35	44.00	43.20	44.00	44.00	4.07%	36,844
Dec 2, 2025	42.35	42.47	42.14	42.28	42.28	3.32%	144,821
Dec 1, 2025	42.14	42.37	40.62	40.92	40.92	4.28%	261,046
Nov 28, 2025	39.20	39.24	39.08	39.24	39.24	0.46%	19,145
Nov 26, 2025	38.80	39.18	36.27	39.06	39.06	-0.31%	126,517
Nov 25, 2025	38.98	39.20	38.65	39.18	39.18	5.56%	89,981
Nov 24, 2025	37.49	37.49	36.49	37.12	37.12	0.19%	339,995
Nov 21, 2025	36.42	38.31	35.99	37.05	37.05	-5.94%	51,692
Nov 20, 2025	40.79	40.79	39.25	39.39	39.39	2.74%	79,488
Nov 19, 2025	38.52	38.60	38.20	38.34	38.34	0.66%	37,346
Nov 18, 2025	38.52	38.52	37.35	38.09	38.09	-8.02%	46,368
Nov 17, 2025	41.88	42.03	41.24	41.41	41.41	1.74%	41,785
Nov 14, 2025	40.25	41.05	40.25	40.70	40.70	1.80%	32,143
Nov 13, 2025	40.58	40.72	39.86	39.98	39.98	3.23%	61,175
Nov 12, 2025	38.67	38.80	38.60	38.73	38.73	1.20%	28,566
Nov 11, 2025	38.13	38.27	37.92	38.27	38.27	-2.94%	86,507
Nov 10, 2025	39.20	39.44	39.07	39.43	39.43	3.41%	34,080
Nov 7, 2025	38.93	39.16	37.74	38.13	38.13	-4.54%	28,792
Nov 6, 2025	41.95	41.95	39.70	39.94	39.94	2.59%	49,904
Nov 5, 2025	38.67	39.25	38.60	38.93	38.93	-0.23%	62,601
Nov 4, 2025	38.73	39.36	38.73	39.02	39.02	5.66%	67,569
Nov 3, 2025	37.00	37.64	36.80	36.93	36.93	0.63%	27,807
Oct 31, 2025	37.15	37.50	36.41	36.70	36.70	6.01%	39,400
Oct 30, 2025	35.79	35.79	34.57	34.62	34.62	6.13%	25,254
Oct 29, 2025	32.96	32.96	32.14	32.62	32.62	3.59%	20,183
Oct 28, 2025	31.47	31.50	31.34	31.49	31.49	1.32%	30,494
Oct 27, 2025	31.20	31.23	31.00	31.08	31.08	2.74%	30,692
Oct 24, 2025	30.81	31.26	30.25	30.25	30.25	0.38%	21,146
Oct 23, 2025	29.20	30.16	28.75	30.14	30.14	3.38%	57,114
Oct 22, 2025	29.82	29.83	29.06	29.15	29.15	-2.35%	29,344
Oct 21, 2025	29.79	29.94	29.75	29.85	29.85	-2.18%	23,286
Oct 20, 2025	30.48	30.62	30.48	30.52	30.52	1.43%	24,421
Oct 17, 2025	30.15	30.15	29.91	30.09	30.09	0.62%	18,740
Oct 16, 2025	30.05	30.13	29.82	29.91	29.91	1.67%	26,057
Oct 15, 2025	29.43	29.56	29.25	29.42	29.42	2.35%	44,392
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