Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 32.74 | -4.45 | -11.97% | 35.5644 | 35.90 | 32.00 | 367,790 |
| Mar 07 2025 | 37.19 | 1.09 | 3.02% | 35.69 | 37.945 | 34.83 | 365,148 |
| Mar 06 2025 | 36.10 | -2.27 | -5.92% | 37.15 | 38.3199 | 35.14 | 594,436 |
| Mar 05 2025 | 38.37 | 0.01 | 0.03% | 39.10 | 39.10 | 37.6001 | 422,932 |
| Mar 04 2025 | 38.36 | -0.53 | -1.36% | 37.622 | 39.49 | 35.57 | 709,105 |
| Mar 03 2025 | 38.89 | -4.03 | -9.39% | 47.00 | 48.4088 | 38.20 | 954,156 |
| Feb 28 2025 | 42.92 | 2.29 | 5.64% | 40.30 | 42.95 | 39.56 | 413,854 |
| Feb 27 2025 | 40.63 | -3.28 | -7.47% | 45.00 | 45.00 | 40.00 | 335,805 |
| Feb 26 2025 | 43.91 | 1.49 | 3.51% | 41.52 | 44.30 | 41.52 | 300,373 |
| Feb 25 2025 | 42.42 | -1.96 | -4.42% | 42.70 | 43.70 | 39.97 | 805,046 |
| Feb 24 2025 | 44.38 | -3.36 | -7.04% | 47.89 | 48.3775 | 44.23 | 505,856 |
| Feb 21 2025 | 47.74 | -4.50 | -8.61% | 53.12 | 53.27 | 47.61 | 283,103 |
| Feb 20 2025 | 52.24 | 0.02 | 0.04% | 51.96 | 53.23 | 50.18 | 269,990 |
| Feb 19 2025 | 52.22 | 1.50 | 2.96% | 52.00 | 53.565 | 51.425 | 479,240 |
| Feb 18 2025 | 50.72 | 1.05 | 2.11% | 49.89 | 50.99 | 48.40 | 345,487 |
| Feb 14 2025 | 49.67 | 0.22 | 0.44% | 49.975 | 50.72 | 49.28 | 218,803 |
| Feb 13 2025 | 49.45 | 1.76 | 3.69% | 47.96 | 49.46 | 46.87 | 257,758 |
| Feb 12 2025 | 47.69 | 0.71 | 1.51% | 45.74 | 48.23 | 45.40 | 402,761 |
| Feb 11 2025 | 46.98 | -2.63 | -5.30% | 48.70 | 51.62 | 46.676 | 558,633 |
| Feb 10 2025 | 49.61 | 0.41 | 0.83% | 50.05 | 50.70 | 49.35 | 220,638 |
| Feb 07 2025 | 49.20 | -0.72 | -1.44% | 51.18 | 51.72 | 48.51 | 227,480 |
| Feb 06 2025 | 49.92 | -1.87 | -3.61% | 52.00 | 52.62 | 49.3308 | 242,744 |
| Feb 05 2025 | 51.79 | 0.55 | 1.07% | 51.30 | 51.99 | 50.5016 | 181,683 |
| Feb 04 2025 | 51.24 | 0.78 | 1.55% | 51.2568 | 52.00 | 49.88 | 222,256 |
| Feb 03 2025 | 50.46 | -1.50 | -2.89% | 47.76 | 52.4899 | 47.76 | 424,702 |
| Jan 31 2025 | 51.96 | -0.19 | -0.36% | 52.35 | 53.24 | 50.205 | 253,423 |
| Jan 30 2025 | 52.15 | 0.07 | 0.13% | 53.00 | 53.79 | 51.78 | 250,091 |
| Jan 29 2025 | 52.08 | -0.22 | -0.42% | 52.15 | 53.00 | 49.71 | 361,346 |
| Jan 28 2025 | 52.30 | 1.87 | 3.71% | 51.49 | 52.70 | 49.47 | 313,820 |
| Jan 27 2025 | 50.43 | -5.03 | -9.07% | 53.79 | 54.399 | 49.59 | 734,774 |
| Jan 24 2025 | 55.46 | -6.65 | -10.71% | 53.85 | 56.69 | 53.02 | 2,278,282 |
| Jan 23 2025 | 62.11 | 0.00 | 0.00% | 62.11 | 62.11 | 62.11 | 0 |
| Jan 22 2025 | 62.11 | -2.83 | -4.36% | 64.32 | 64.74 | 61.0372 | 257,365 |
| Jan 21 2025 | 64.94 | 0.26 | 0.40% | 64.68 | 65.76 | 61.23 | 298,725 |
| Jan 17 2025 | 64.68 | 6.44 | 11.06% | 62.00 | 66.50 | 61.0001 | 476,862 |
| Jan 16 2025 | 58.24 | 2.13 | 3.80% | 55.85 | 58.48 | 54.18 | 254,043 |
| Jan 15 2025 | 56.11 | 1.18 | 2.15% | 57.56 | 58.00 | 55.22 | 289,655 |
| Jan 14 2025 | 54.93 | 2.23 | 4.23% | 54.05 | 56.33 | 52.00 | 256,028 |
| Jan 13 2025 | 52.70 | 1.34 | 2.61% | 47.25 | 52.70 | 45.03 | 531,426 |
| Jan 10 2025 | 51.36 | 1.17 | 2.33% | 50.0699 | 51.8324 | 48.28 | 438,313 |
| Jan 08 2025 | 50.19 | -5.05 | -9.14% | 54.39 | 54.60 | 47.6874 | 753,073 |
| Jan 07 2025 | 55.24 | -3.70 | -6.28% | 58.40 | 58.40 | 54.50 | 357,781 |
| Jan 06 2025 | 58.94 | -0.10 | -0.17% | 60.50 | 62.34 | 58.51 | 420,149 |
| Jan 03 2025 | 59.04 | 4.44 | 8.13% | 55.62 | 59.07 | 53.00 | 436,406 |
| Jan 02 2025 | 54.60 | 0.60 | 1.11% | 55.52 | 56.79 | 52.87 | 423,302 |
| Dec 31 2024 | 54.00 | -2.23 | -3.97% | 58.77 | 60.27 | 53.73 | 673,069 |
| Dec 30 2024 | 56.23 | -7.04 | -11.13% | 61.35 | 61.35 | 55.62 | 715,889 |
| Dec 27 2024 | 63.27 | -6.69 | -9.56% | 70.03 | 70.03 | 62.54 | 430,809 |
| Dec 26 2024 | 69.96 | -1.32 | -1.85% | 71.00 | 71.98 | 67.62 | 499,405 |
| Dec 24 2024 | 71.28 | 9.62 | 15.60% | 63.91 | 72.25 | 63.6889 | 517,706 |
| Dec 23 2024 | 61.66 | -0.12 | -0.19% | 61.15 | 63.6712 | 59.02 | 316,607 |
| Dec 20 2024 | 61.78 | 0.44 | 0.72% | 58.55 | 65.14 | 58.10 | 534,893 |
| Dec 19 2024 | 61.34 | -3.68 | -5.66% | 68.1827 | 70.22 | 60.92 | 714,627 |
| Dec 18 2024 | 65.02 | -9.71 | -12.99% | 71.01 | 74.50 | 64.67 | 987,867 |
| Dec 17 2024 | 74.73 | 0.23 | 0.31% | 79.34 | 81.5551 | 73.03 | 1,690,744 |
| Dec 16 2024 | 74.50 | 7.33 | 10.91% | 67.51 | 76.445 | 67.50 | 1,038,003 |
| Dec 13 2024 | 67.17 | -4.67 | -6.50% | 71.00 | 73.49 | 65.2801 | 958,111 |
| Dec 12 2024 | 71.84 | 7.31 | 11.33% | 64.63 | 73.3446 | 63.96 | 1,542,745 |
| Dec 11 2024 | 64.53 | 4.70 | 7.86% | 60.51 | 64.53 | 58.75 | 695,434 |
