|
Closing price on 10/17/2025
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.00 |
| Volume |
9,600 |
| Split-adjusted Price |
11.10 |
There is no data on 10/20/2025. Display data on 10/17/2025 instead.
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.00
|
11.10
|
10.42
|
11.10
|
9,600
|
|
|
10/16/2025
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.69
|
10.60
|
19,400
|
|
|
10/15/2025
|
-0.80 / -7.08%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.51
|
10.50
|
8,400
|
|
|
10/14/2025
|
+0.50 / +4.63%
|
9.80
|
11.40
|
9.80
|
11.30
|
10.77
|
11.30
|
9,300
|
|
|
10/13/2025
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
600
|
|
|
10/10/2025
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
10/8/2025
|
+0.30 / +2.80%
|
10.70
|
11.10
|
9.90
|
11.00
|
10.62
|
11.00
|
900
|
|
|
10/7/2025
|
+0.10 / +0.94%
|
10.60
|
10.90
|
9.80
|
10.70
|
10.44
|
10.70
|
1,500
|
|
|
10/6/2025
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,400
|
|
|
10/3/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
10/2/2025
|
-0.30 / -2.50%
|
10.80
|
11.70
|
10.80
|
11.70
|
10.88
|
11.70
|
1,100
|
|
|
10/1/2025
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
12.00
|
200
|
|
|
9/30/2025
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
500
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/26/2025
|
+0.50 / +4.76%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.44
|
11.00
|
4,100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/23/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/22/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/19/2025
|
-0.90 / -7.89%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.49
|
10.50
|
3,900
|
|
|
9/18/2025
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
9/17/2025
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
1,500
|
|
|
9/16/2025
|
-1.00 / -8.70%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.58
|
10.50
|
8,800
|
|
|
9/15/2025
|
-0.30 / -2.54%
|
11.40
|
11.80
|
10.90
|
11.50
|
11.54
|
11.50
|
1,200
|
|
|
9/12/2025
|
+0.90 / +8.26%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.05
|
11.80
|
600
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.57
|
10.90
|
1,200
|
|
|
9/10/2025
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.30
|
10.90
|
10.60
|
10.90
|
500
|
|
|
9/9/2025
|
-0.80 / -6.96%
|
11.90
|
11.90
|
10.50
|
10.70
|
10.63
|
10.70
|
1,500
|
|
|
9/8/2025
|
-0.50 / -4.17%
|
12.50
|
12.80
|
11.00
|
11.50
|
11.74
|
11.50
|
1,700
|
|
|