SMTOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	63.07	63.18	61.42	61.60	61.60	-7.35%	68,294
Mar 4, 2026	64.51	67.75	64.51	66.49	66.49	-0.46%	80,357
Mar 3, 2026	63.52	66.80	60.91	66.80	66.80	-2.78%	219,002
Mar 2, 2026	67.82	69.03	66.77	68.71	68.71	3.82%	254,536
Feb 27, 2026	66.18	66.65	65.37	66.18	66.18	2.21%	310,211
Feb 26, 2026	68.00	68.00	64.43	64.75	64.75	-8.29%	156,273
Feb 25, 2026	72.29	72.29	68.48	70.60	70.60	1.22%	747,811
Feb 24, 2026	68.20	69.94	67.17	69.75	69.75	8.87%	469,065
Feb 23, 2026	65.50	65.50	63.63	64.07	64.07	1.63%	427,340
Feb 20, 2026	62.59	63.27	62.00	63.04	63.04	6.18%	45,479
Feb 19, 2026	58.89	59.79	58.89	59.37	59.37	3.56%	93,068
Feb 18, 2026	58.80	59.36	57.24	57.33	57.33	0.07%	48,759
Feb 17, 2026	58.62	58.62	56.53	57.29	57.29	0.72%	32,797
Feb 13, 2026	56.63	58.20	56.63	56.88	56.88	0.12%	78,687
Feb 12, 2026	59.31	59.31	56.57	56.81	56.81	-1.44%	79,011
Feb 11, 2026	57.12	57.71	57.00	57.64	57.64	2.34%	75,576
Feb 10, 2026	57.50	58.15	56.32	56.32	56.32	2.77%	58,492
Feb 9, 2026	53.21	55.48	53.21	54.80	54.80	9.58%	92,067
Feb 6, 2026	49.43	50.31	49.21	50.01	50.01	6.68%	65,027
Feb 5, 2026	46.93	47.80	46.88	46.88	46.88	-6.74%	81,021
Feb 4, 2026	50.39	50.73	49.90	50.27	50.27	5.12%	87,753
Feb 3, 2026	48.40	49.30	47.26	47.82	47.82	6.65%	46,230
Feb 2, 2026	44.55	44.96	44.10	44.84	44.84	2.51%	47,455
Jan 30, 2026	44.56	44.56	43.46	43.74	43.74	-2.65%	46,469
Jan 29, 2026	44.79	44.93	43.50	44.93	44.93	-2.13%	46,737
Jan 28, 2026	45.93	46.55	45.25	45.91	45.91	3.45%	68,194
Jan 27, 2026	43.11	44.38	43.11	44.38	44.38	5.44%	118,165
Jan 26, 2026	42.04	42.36	41.97	42.09	42.09	0.41%	66,933
Jan 23, 2026	42.51	42.51	41.79	41.92	41.92	-1.53%	43,889
Jan 22, 2026	42.65	42.65	42.43	42.57	42.57	-0.58%	48,415
Jan 21, 2026	43.20	43.20	42.37	42.82	42.82	4.36%	69,503
Jan 20, 2026	40.58	41.40	40.58	41.03	41.03	-4.05%	61,533
Jan 16, 2026	42.82	43.50	42.35	42.76	42.76	1.93%	52,728
Jan 15, 2026	42.63	42.63	41.91	41.95	41.95	3.43%	120,012
Jan 14, 2026	40.52	40.69	40.15	40.56	40.56	-1.09%	85,320
Jan 13, 2026	42.36	42.36	40.48	41.01	41.01	-2.74%	43,733
Jan 12, 2026	41.79	42.16	41.29	42.16	42.16	2.26%	52,652
Jan 9, 2026	40.92	41.23	40.46	41.23	41.23	0.83%	36,299
Jan 8, 2026	40.95	40.96	40.73	40.89	40.89	-3.13%	35,885
Jan 7, 2026	42.31	42.39	42.19	42.21	42.21	2.40%	50,566
Jan 6, 2026	41.25	41.35	41.12	41.22	41.22	-4.21%	64,261
Jan 5, 2026	42.00	43.16	42.00	43.03	43.03	5.13%	42,157
Jan 2, 2026	40.56	41.04	40.40	40.93	40.93	2.63%	88,291
Dec 31, 2025	40.34	40.53	39.83	39.88	39.88	-1.29%	44,271
Dec 30, 2025	41.16	41.76	40.40	40.40	40.40	-0.57%	35,841
Dec 29, 2025	40.26	42.88	40.26	40.63	40.63	1.07%	32,894
Dec 26, 2025	39.93	40.20	39.85	40.20	40.20	-3.97%	31,754
Dec 24, 2025	41.67	41.88	41.67	41.86	41.86	-1.37%	10,391
Dec 23, 2025	40.72	42.62	40.72	42.44	42.44	-1.14%	55,524
Dec 22, 2025	42.78	43.13	42.75	42.93	42.93	5.12%	24,897
Dec 19, 2025	40.79	41.19	40.71	40.84	40.84	3.42%	59,566
Dec 18, 2025	39.61	39.80	39.26	39.49	39.49	-1.62%	66,026
Dec 17, 2025	39.06	40.91	39.06	40.14	40.14	-0.10%	76,103
Dec 16, 2025	40.54	40.54	40.11	40.18	40.18	-5.57%	40,694
Dec 15, 2025	42.97	43.05	42.44	42.55	42.55	2.16%	32,843
Dec 12, 2025	42.29	42.52	41.59	41.65	41.65	-4.58%	67,991
Dec 11, 2025	43.80	43.80	43.31	43.65	43.65	-2.41%	26,792
Dec 10, 2025	44.06	44.85	44.03	44.73	44.73	-1.57%	67,505
Dec 9, 2025	45.64	45.75	45.44	45.45	45.45	2.55%	25,054
Dec 8, 2025	44.50	44.62	44.15	44.32	44.32	2.64%	30,050
Dec 5, 2025	43.59	44.49	43.08	43.18	43.18	0.73%	37,551
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