SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.97	37.06	36.61	36.67	36.67	-0.94%	21,320
Apr 27, 2026	36.97	37.10	36.97	37.02	37.02	0.05%	48,947
Apr 24, 2026	37.16	37.16	36.87	37.00	37.00	-0.30%	24,896
Apr 23, 2026	37.04	37.18	36.86	37.11	37.11	0.05%	40,078
Apr 22, 2026	37.57	37.57	37.02	37.09	37.09	-	17,095
Apr 21, 2026	37.43	37.57	37.07	37.09	37.09	-0.54%	40,517
Apr 20, 2026	36.99	37.32	36.99	37.29	37.29	0.65%	53,472
Apr 17, 2026	36.83	37.23	36.81	37.05	37.05	1.09%	31,202
Apr 16, 2026	36.53	36.73	36.42	36.65	36.65	0.66%	36,942
Apr 15, 2026	36.50	36.59	36.34	36.41	36.41	-0.05%	57,354
Apr 14, 2026	36.34	36.49	36.26	36.43	36.43	0.36%	31,718
Apr 13, 2026	35.72	36.30	35.72	36.30	36.30	1.45%	22,040
Apr 10, 2026	36.19	36.19	35.77	35.78	35.78	-0.97%	13,689
Apr 9, 2026	36.08	36.23	35.94	36.13	36.13	-0.33%	42,491
Apr 8, 2026	36.09	36.25	36.06	36.25	36.25	2.49%	26,293
Apr 7, 2026	35.40	35.48	35.18	35.37	35.37	-0.14%	20,691
Apr 6, 2026	35.27	35.43	35.20	35.42	35.42	0.43%	40,868
Apr 2, 2026	34.83	35.38	34.83	35.27	35.27	0.26%	24,045
Apr 1, 2026	35.27	35.36	35.17	35.18	35.18	-0.03%	52,314
Mar 31, 2026	34.79	35.22	34.71	35.19	35.19	2.39%	35,287
Mar 30, 2026	34.83	34.83	34.25	34.37	34.37	-0.38%	28,426
Mar 27, 2026	34.85	34.90	34.42	34.50	34.50	-1.57%	198,764
Mar 26, 2026	34.98	35.54	34.98	35.05	35.05	-0.60%	34,243
Mar 25, 2026	35.27	35.38	35.04	35.26	35.26	1.00%	14,087
Mar 24, 2026	34.61	35.10	34.61	34.91	34.91	0.11%	26,651
Mar 23, 2026	34.96	35.25	34.87	34.87	34.87	1.37%	22,329
Mar 20, 2026	34.72	34.78	34.27	34.40	34.40	-1.26%	39,223
Mar 19, 2026	34.62	34.95	34.61	34.84	34.84	-0.23%	16,559
Mar 18, 2026	35.24	35.30	34.92	34.92	34.92	-1.34%	33,533
Mar 17, 2026	35.32	35.54	35.32	35.40	35.40	0.71%	144,197
Mar 16, 2026	35.29	35.33	35.11	35.15	35.15	0.51%	27,710
Mar 13, 2026	35.26	35.26	34.91	34.97	34.97	-0.04%	11,356
Mar 12, 2026	35.32	35.51	34.98	34.98	34.98	-1.60%	13,695
Mar 11, 2026	35.57	35.70	35.32	35.55	35.55	-0.22%	35,095
Mar 10, 2026	36.01	36.05	35.53	35.63	35.63	-1.25%	35,873
Mar 9, 2026	35.67	36.11	35.22	36.08	36.08	-0.03%	34,726
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