Get the Stockscreener App
22.15
0.57%
-0.1278
Harbor Active Small Cap Etf Stock (SMLL) Price History
The historical daily chart and data for Harbor Active Small Cap Etf stock (SMLL), adjusted for splits and dividends, show that the latest closing stock price as of August 29, 2025, is $22.15.
- Harbor Active Small Cap Etf all-time high stock price is $23.87, occurred on February 10, 2025.
- The lowest Harbor Active Small Cap Etf stock price recorded was $17.81 on April 09, 2025. Since then, Harbor Active Small Cap Etf's stock price has risen over 24.36% to $22.15 now.
- The 52-week high stock price for SMLL is $23.87, representing a 7.77% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for SMLL is $17.81, indicating a -19.59% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SMLL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $22.23 | $22.14 | $0.09 | 5,261.0 | -0.57% |
| Aug 28, 2025 | $22.34 | $22.26 | $0.0851 | 1,912.0 | -0.34% |
| Aug 27, 2025 | $22.37 | $22.28 | $0.0899 | 3,516.0 | +0.59% |
| Aug 26, 2025 | $22.24 | $22.09 | $0.15 | 11,738.0 | -0.30% |
| Aug 25, 2025 | $22.35 | $22.29 | $0.0657 | 4,706.0 | -0.97% |
| Aug 22, 2025 | $22.50 | $22.27 | $0.235 | 2,034.0 | +3.97% |
| Aug 21, 2025 | $21.70 | $21.61 | $0.085 | 6,776.0 | -0.35% |
| Aug 20, 2025 | $21.76 | $21.72 | $0.0391 | 316.0 | -0.51% |
| Aug 19, 2025 | $22.04 | $21.78 | $0.2605 | 2,625.0 | +0.06% |
| Aug 18, 2025 | $21.86 | $21.73 | $0.13 | 9,875.0 | +0.46% |
| Aug 15, 2025 | $21.83 | $21.72 | $0.1094 | 2,799.0 | -0.77% |
| Aug 14, 2025 | $21.89 | $21.81 | $0.0799 | 1,107.0 | -1.20% |
| Aug 13, 2025 | $22.16 | $21.92 | $0.2358 | 803.0 | +2.68% |
| Aug 12, 2025 | $21.58 | $21.42 | $0.1577 | 425.0 | +2.22% |
| Aug 11, 2025 | $21.15 | $21.11 | $0.0419 | 255.0 | -0.66% |
| Aug 08, 2025 | $21.41 | $21.25 | $0.161 | 272.0 | +0.07% |
| Aug 07, 2025 | $21.44 | $21.23 | $0.2061 | 216.0 | +0.66% |
| Aug 06, 2025 | $21.09 | $21.09 | $0.00 | 128.0 | -0.47% |
| Aug 05, 2025 | $21.19 | $21.14 | $0.0533 | 278.0 | +0.58% |
| Aug 04, 2025 | $21.07 | $20.92 | $0.1506 | 491.0 | +1.30% |
| Aug 01, 2025 | $20.86 | $20.61 | $0.2501 | 932.0 | -2.28% |
Harbor Active Small Cap Etf Stock (SMLL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harbor Active Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harbor Active Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harbor Active Small Cap Etf Stock (SMLL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $22.50 | $20.61 | $1.89 | 61,726.0 | +4.05% |
| Jul, 2025 | $22.24 | $21.24 | $1.00 | 51,073.0 | -0.02% |
| Jun, 2025 | $21.52 | $20.66 | $0.86 | 62,120.0 | +2.25% |
| May, 2025 | $21.64 | $19.77 | $1.87 | 170,114.0 | +6.04% |
| Apr, 2025 | $20.93 | $17.81 | $3.12 | 39,907.0 | -4.46% |
| Mar, 2025 | $22.55 | $20.23 | $2.32 | 80,804.0 | -8.50% |
| Feb, 2025 | $23.87 | $22.20 | $1.67 | 307,410.0 | -1.94% |
| Jan, 2025 | $23.48 | $21.32 | $2.16 | 101,410.0 | +5.26% |
Harbor Active Small Cap Etf Stock (SMLL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.22 | $21.61 | $1.61 | 69,655.0 | -5.62% |
| Nov, 2024 | $23.13 | $23.04 | $0.0855 | 103.0 | +0.00% |
0.04%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):