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