(XSMO)
AMEX: XSMO
· Real-Time Price · USD
72.78
-0.25 (-0.34%)
At close: Sep 10, 2025, 3:59 PM
72.84
0.08%
After-hours: Sep 10, 2025, 05:58 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.32 | 73.32 | 72.36 | 73.03 | 73.03 | -0.45% | 248,782 |
| Sep 8, 2025 | 73.44 | 73.44 | 72.68 | 73.36 | 73.36 | 0.19% | 179,519 |
| Sep 5, 2025 | 73.68 | 74.11 | 72.63 | 73.22 | 73.22 | -0.10% | 363,500 |
| Sep 4, 2025 | 72.49 | 73.38 | 72.49 | 73.29 | 73.29 | 1.48% | 305,213 |
| Sep 3, 2025 | 72.04 | 72.64 | 71.79 | 72.22 | 72.22 | -0.04% | 143,200 |
| Sep 2, 2025 | 71.69 | 72.25 | 71.45 | 72.25 | 72.25 | -0.50% | 223,360 |
| Aug 29, 2025 | 73.10 | 73.10 | 72.36 | 72.61 | 72.61 | -0.56% | 246,400 |
| Aug 28, 2025 | 73.25 | 73.28 | 72.70 | 73.02 | 73.02 | 0.04% | 158,000 |
| Aug 27, 2025 | 72.62 | 73.13 | 72.54 | 72.99 | 72.99 | 0.47% | 298,627 |
| Aug 26, 2025 | 72.05 | 72.83 | 71.95 | 72.65 | 72.65 | 0.94% | 214,021 |
| Aug 25, 2025 | 72.45 | 72.63 | 71.91 | 71.97 | 71.97 | -0.88% | 1,040,839 |
| Aug 22, 2025 | 70.64 | 72.80 | 70.57 | 72.61 | 72.61 | 3.34% | 316,120 |
| Aug 21, 2025 | 70.10 | 70.35 | 69.88 | 70.26 | 70.26 | -0.10% | 137,085 |
| Aug 20, 2025 | 70.35 | 70.52 | 69.75 | 70.33 | 70.33 | -0.33% | 222,900 |
| Aug 19, 2025 | 70.57 | 71.02 | 70.28 | 70.56 | 70.56 | 0.07% | 149,238 |
| Aug 18, 2025 | 70.34 | 70.63 | 70.25 | 70.51 | 70.51 | 0.31% | 109,048 |
| Aug 15, 2025 | 70.84 | 70.86 | 69.97 | 70.29 | 70.29 | -0.61% | 117,162 |
| Aug 14, 2025 | 71.01 | 71.03 | 70.32 | 70.72 | 70.72 | -1.44% | 222,000 |
| Aug 13, 2025 | 71.11 | 71.77 | 70.69 | 71.75 | 71.75 | 1.53% | 439,372 |
| Aug 12, 2025 | 68.98 | 70.67 | 68.93 | 70.67 | 70.67 | 3.21% | 303,876 |