SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.98	36.15	35.68	36.09	36.09	-0.88%	24,923
Mar 5, 2026	36.51	36.77	36.26	36.41	36.41	-0.76%	24,038
Mar 4, 2026	36.84	36.84	36.53	36.69	36.69	0.14%	20,287
Mar 3, 2026	36.39	36.82	35.98	36.64	36.64	-1.21%	32,685
Mar 2, 2026	36.74	37.17	36.73	37.09	37.09	-0.30%	46,699
Feb 27, 2026	36.95	37.22	36.88	37.20	37.20	-0.35%	31,038
Feb 26, 2026	37.05	37.38	37.04	37.33	37.33	0.78%	57,488
Feb 25, 2026	37.24	37.24	36.75	37.04	37.04	-0.11%	19,398
Feb 24, 2026	36.73	37.19	36.73	37.08	37.08	1.12%	17,365
Feb 23, 2026	37.06	37.06	36.55	36.67	36.67	-1.48%	45,331
Feb 20, 2026	37.02	37.37	37.02	37.22	37.22	0.11%	31,355
Feb 19, 2026	37.09	37.24	37.02	37.18	37.18	-0.22%	31,445
Feb 18, 2026	37.08	37.38	37.08	37.26	37.26	0.60%	36,148
Feb 17, 2026	37.08	37.24	36.75	37.04	37.04	-0.22%	44,857
Feb 13, 2026	36.80	37.29	36.76	37.12	37.12	0.76%	185,261
Feb 12, 2026	37.44	37.66	36.71	36.84	36.84	-1.17%	28,146
Feb 11, 2026	37.43	37.47	37.10	37.28	37.28	-0.51%	19,257
Feb 10, 2026	37.43	37.71	37.43	37.47	37.47	0.45%	18,433
Feb 9, 2026	37.17	37.38	37.08	37.30	37.30	0.03%	22,459
Feb 6, 2026	36.83	37.30	36.83	37.29	37.29	2.14%	24,946
Feb 5, 2026	36.84	36.89	36.46	36.51	36.51	-1.75%	24,728
Feb 4, 2026	36.67	37.25	36.67	37.16	37.16	1.70%	64,587
Feb 3, 2026	36.96	36.98	36.28	36.54	36.54	-1.12%	37,663
Feb 2, 2026	36.72	37.02	36.72	36.96	36.96	0.39%	133,537
Jan 30, 2026	36.77	36.84	36.51	36.81	36.81	-0.62%	78,681
Jan 29, 2026	37.32	37.36	36.71	37.04	37.04	-0.56%	55,853
Jan 28, 2026	37.44	37.51	37.20	37.25	37.25	-0.55%	55,183
Jan 27, 2026	37.55	37.55	37.36	37.46	37.46	-0.54%	23,583
Jan 26, 2026	37.60	37.69	37.53	37.66	37.66	0.45%	33,215
Jan 23, 2026	37.70	37.74	37.42	37.49	37.49	-0.64%	57,737
Jan 22, 2026	37.59	37.91	37.59	37.73	37.73	0.77%	67,568
Jan 21, 2026	37.04	37.52	37.04	37.44	37.44	1.63%	49,894
Jan 20, 2026	36.93	37.19	36.73	36.84	36.84	-1.47%	386,691
Jan 16, 2026	37.68	37.68	37.39	37.39	37.39	-0.90%	46,411
Jan 15, 2026	37.55	37.82	37.55	37.73	37.73	0.24%	75,427
Jan 14, 2026	37.51	37.75	37.51	37.64	37.64	0.16%	32,736
Jan 13, 2026	37.69	37.69	37.39	37.58	37.58	0.03%	58,982
Jan 12, 2026	37.50	37.63	37.49	37.57	37.57	-0.05%	31,933
Jan 9, 2026	37.60	37.69	37.50	37.59	37.59	0.45%	36,968
Jan 8, 2026	37.07	37.56	37.07	37.42	37.42	0.81%	52,325
Jan 7, 2026	37.49	37.49	37.12	37.12	37.12	-0.91%	19,071
Jan 6, 2026	36.90	37.48	36.90	37.46	37.46	1.52%	76,536
Jan 5, 2026	36.57	37.04	36.57	36.90	36.90	1.26%	22,387
Jan 2, 2026	36.39	36.55	36.13	36.44	36.44	0.66%	17,255
Dec 31, 2025	36.44	36.44	36.20	36.20	36.20	-0.85%	31,800
Dec 30, 2025	36.66	36.66	36.50	36.51	36.51	-0.19%	9,469
Dec 29, 2025	36.53	36.65	36.53	36.58	36.58	-0.38%	16,582
Dec 26, 2025	36.69	36.72	36.58	36.72	36.72	0.16%	20,940
Dec 24, 2025	36.52	36.70	36.52	36.66	36.66	0.33%	32,674
Dec 23, 2025	36.61	36.61	36.45	36.54	36.54	-0.41%	33,920
Dec 22, 2025	36.52	36.74	36.52	36.69	36.69	-0.38%	24,765
Dec 19, 2025	36.71	37.04	36.71	36.83	36.33	0.16%	20,920
Dec 18, 2025	37.04	37.08	36.76	36.77	36.27	0.11%	21,016
Dec 17, 2025	36.85	37.18	36.73	36.73	36.23	-0.14%	38,029
Dec 16, 2025	36.97	36.97	36.63	36.78	36.28	-0.53%	19,218
Dec 15, 2025	37.16	37.16	36.80	36.98	36.48	0.07%	18,079
Dec 12, 2025	37.32	37.40	36.87	36.95	36.45	-0.75%	17,179
Dec 11, 2025	36.91	37.28	36.91	37.23	36.73	0.81%	42,313
Dec 10, 2025	36.34	37.01	36.34	36.93	36.43	1.79%	39,284
Dec 9, 2025	36.44	36.52	36.28	36.28	35.79	-0.52%	28,621
Dec 8, 2025	36.68	36.68	36.44	36.47	35.98	-0.46%	15,472
Dec 5, 2025	36.66	36.84	36.64	36.64	36.14	0.30%	31,308
Dec 4, 2025	36.48	36.65	36.45	36.53	36.04	-0.03%	50,757
Dec 3, 2025	36.22	36.57	36.22	36.54	36.05	1.11%	34,057
Dec 2, 2025	36.35	36.40	36.14	36.14	35.65	-0.36%	50,736
Dec 1, 2025	36.03	36.51	36.03	36.27	35.78	-0.30%	214,156
Nov 28, 2025	36.23	36.47	36.23	36.38	35.89	0.47%	9,583
Nov 26, 2025	36.10	36.35	36.10	36.21	35.72	0.25%	27,848
Nov 25, 2025	35.44	36.17	35.44	36.12	35.63	2.12%	21,679
Nov 24, 2025	35.31	35.54	35.26	35.37	34.89	-	19,706
Nov 21, 2025	34.73	35.54	34.73	35.37	34.89	2.28%	17,798
Nov 20, 2025	35.17	35.32	34.56	34.58	34.11	-1.09%	38,348
Nov 19, 2025	35.00	35.05	34.82	34.96	34.49	0.03%	19,319
Nov 18, 2025	34.69	35.09	34.69	34.95	34.48	0.22%	21,694
Nov 17, 2025	35.51	35.51	34.83	34.88	34.40	-1.93%	19,041
Nov 14, 2025	35.58	35.80	35.51	35.56	35.08	-0.73%	33,244
Nov 13, 2025	36.15	36.30	35.75	35.82	35.34	-1.13%	40,243
Nov 12, 2025	36.11	36.32	36.11	36.23	35.74	0.64%	36,323
Nov 11, 2025	35.76	36.11	35.76	36.00	35.51	0.70%	25,442
Nov 10, 2025	35.83	35.85	35.49	35.75	35.27	0.65%	15,298
Nov 7, 2025	34.98	35.54	34.96	35.52	35.04	1.11%	19,259
Nov 6, 2025	35.52	35.63	35.13	35.13	34.66	-1.21%	34,939
Nov 5, 2025	35.33	35.62	35.26	35.56	35.08	0.71%	18,246
Nov 4, 2025	35.32	35.51	35.31	35.31	34.83	-1.20%	28,803
Nov 3, 2025	35.92	35.92	35.38	35.74	35.26	-0.33%	33,622
Oct 31, 2025	35.74	35.93	35.53	35.86	35.38	0.45%	17,141
Oct 30, 2025	35.66	36.08	35.66	35.70	35.22	-0.47%	15,698
Oct 29, 2025	36.37	36.37	35.73	35.87	35.39	-1.35%	37,462
Oct 28, 2025	36.62	36.62	36.35	36.36	35.87	-1.13%	21,644
Oct 27, 2025	36.92	36.93	36.65	36.78	36.28	0.35%	25,134
Oct 24, 2025	37.00	37.00	36.65	36.65	36.15	-0.04%	37,222
Oct 23, 2025	36.49	36.71	36.37	36.67	36.17	0.78%	23,138
Oct 22, 2025	36.57	36.67	36.36	36.38	35.89	-0.74%	41,077
Oct 21, 2025	36.32	36.72	36.32	36.65	36.15	0.99%	40,051
Oct 20, 2025	36.12	36.36	36.03	36.29	35.80	1.20%	16,936
Oct 17, 2025	35.63	35.93	35.63	35.86	35.38	0.39%	19,575
Oct 16, 2025	36.09	36.10	35.57	35.72	35.24	-0.58%	69,107
Oct 15, 2025	36.17	36.30	35.78	35.93	35.44	0.17%	38,166
Oct 14, 2025	35.01	36.05	35.01	35.87	35.39	1.24%	24,304
Oct 13, 2025	35.48	35.54	35.28	35.43	34.95	0.85%	24,184