(SMOT)
CBOE: SMOT
· Real-Time Price · USD
36.80
0.59 (1.63%)
At close: Sep 11, 2025, 2:59 PM
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.55 | 36.55 | 36.10 | 36.21 | 36.21 | -0.74% | 502,321 |
| Sep 9, 2025 | 36.55 | 36.55 | 36.38 | 36.48 | 36.48 | -0.22% | 17,637 |
| Sep 8, 2025 | 36.62 | 36.62 | 36.28 | 36.56 | 36.56 | 0.05% | 21,814 |
| Sep 5, 2025 | 36.61 | 36.87 | 36.36 | 36.54 | 36.54 | 0.19% | 23,100 |
| Sep 4, 2025 | 36.29 | 36.47 | 36.08 | 36.47 | 36.47 | 0.86% | 18,543 |
| Sep 3, 2025 | 36.27 | 36.31 | 36.02 | 36.16 | 36.16 | -0.19% | 19,204 |
| Sep 2, 2025 | 36.03 | 36.25 | 35.98 | 36.23 | 36.23 | -0.74% | 26,143 |
| Aug 29, 2025 | 36.67 | 36.70 | 36.42 | 36.50 | 36.50 | -0.52% | 16,700 |
| Aug 28, 2025 | 36.84 | 36.84 | 36.56 | 36.69 | 36.69 | -0.05% | 28,510 |
| Aug 27, 2025 | 36.43 | 36.74 | 36.43 | 36.71 | 36.71 | 0.55% | 14,800 |
| Aug 26, 2025 | 36.47 | 36.53 | 36.40 | 36.51 | 36.51 | 0.14% | 16,712 |
| Aug 25, 2025 | 36.65 | 36.67 | 36.46 | 36.46 | 36.46 | -0.79% | 162,030 |
| Aug 22, 2025 | 35.86 | 36.75 | 35.86 | 36.75 | 36.75 | 2.97% | 114,400 |
| Aug 21, 2025 | 35.61 | 35.74 | 35.53 | 35.69 | 35.69 | -0.20% | 29,248 |
| Aug 20, 2025 | 35.84 | 35.84 | 35.57 | 35.76 | 35.76 | -0.17% | 27,000 |
| Aug 19, 2025 | 35.76 | 36.06 | 35.75 | 35.82 | 35.82 | 0.20% | 16,700 |
| Aug 18, 2025 | 35.75 | 35.81 | 35.75 | 35.75 | 35.75 | 0.31% | 17,800 |
| Aug 15, 2025 | 35.80 | 35.81 | 35.64 | 35.64 | 35.64 | -0.28% | 48,200 |
| 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 |