(SMOT)
CBOE: SMOT
· Real-Time Price · USD
35.62
-0.12 (-0.34%)
At close: Aug 15, 2025, 3:00 PM
SMOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 35.78 | 35.78 | 35.58 | 35.74 | 35.74 | -1.11% | 24,547 |
Aug 13, 2025 | 35.56 | 36.14 | 35.48 | 36.14 | 36.14 | 2.09% | 49,619 |
Aug 12, 2025 | 34.92 | 35.41 | 34.92 | 35.40 | 35.40 | 1.84% | 22,241 |
Aug 11, 2025 | 34.94 | 35.12 | 34.72 | 34.76 | 34.76 | -0.54% | 35,347 |
Aug 8, 2025 | 35.20 | 35.20 | 34.90 | 34.95 | 34.95 | -0.23% | 52,135 |
Aug 7, 2025 | 35.51 | 35.51 | 34.89 | 35.03 | 35.03 | -0.45% | 43,500 |
Aug 6, 2025 | 35.45 | 35.45 | 35.13 | 35.19 | 35.19 | -0.45% | 35,502 |
Aug 5, 2025 | 35.54 | 35.54 | 35.11 | 35.35 | 35.35 | -0.31% | 29,100 |
Aug 4, 2025 | 35.18 | 35.48 | 35.17 | 35.46 | 35.46 | 1.37% | 28,723 |
Aug 1, 2025 | 35.05 | 35.12 | 34.63 | 34.98 | 34.98 | -1.33% | 24,100 |
Jul 31, 2025 | 35.74 | 35.94 | 35.41 | 35.45 | 35.45 | -0.95% | 40,547 |
Jul 30, 2025 | 36.00 | 36.14 | 35.62 | 35.79 | 35.79 | -0.33% | 42,200 |
Jul 29, 2025 | 36.23 | 36.23 | 35.85 | 35.91 | 35.91 | -0.33% | 38,000 |
Jul 28, 2025 | 36.26 | 36.27 | 36.02 | 36.03 | 36.03 | -0.61% | 22,200 |
Jul 25, 2025 | 36.18 | 36.27 | 35.91 | 36.25 | 36.25 | 0.39% | 27,700 |
Jul 24, 2025 | 36.25 | 36.38 | 36.09 | 36.11 | 36.11 | -0.52% | 31,683 |
Jul 23, 2025 | 36.11 | 36.34 | 36.09 | 36.30 | 36.30 | 1.09% | 57,215 |
Jul 22, 2025 | 35.48 | 35.95 | 35.48 | 35.91 | 35.91 | 1.44% | 1,242,000 |
Jul 21, 2025 | 35.69 | 35.72 | 35.40 | 35.40 | 35.40 | -0.25% | 101,100 |
Jul 18, 2025 | 35.51 | 35.64 | 35.37 | 35.49 | 35.49 | 0.00% | 377,400 |