|
Closing price on 1/27/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
2,000 |
| Split-adjusted Price |
4.04 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.59
|
4.04
|
2,000
|
|
|
1/26/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.12
|
500
|
|
|
1/25/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
4.12
|
1,000
|
|
|
1/24/2011
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.57
|
3.96
|
3,600
|
|
|
1/21/2011
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.59
|
3.92
|
3,800
|
|
|
1/20/2011
|
+0.20 / +2.17%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.48
|
3.88
|
9,200
|
|
|
1/19/2011
|
-0.40 / -4.17%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.30
|
3.79
|
3,900
|
|
|
1/18/2011
|
+0.30 / +3.23%
|
9.70
|
9.90
|
9.10
|
9.60
|
9.77
|
3.96
|
2,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.32
|
3.83
|
1,400
|
|
|
1/14/2011
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
3.83
|
6,700
|
|
|
1/13/2011
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.95
|
3.59
|
13,600
|
|
|
1/12/2011
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.23
|
3.79
|
700
|
|
|
1/11/2011
|
-0.50 / -5.26%
|
9.10
|
9.30
|
8.80
|
9.00
|
8.98
|
3.71
|
5,200
|
|
|
1/10/2011
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.31
|
3.92
|
5,000
|
|
|
1/7/2011
|
-0.10 / -1.04%
|
9.40
|
9.80
|
9.20
|
9.50
|
9.31
|
3.92
|
6,700
|
|
|
1/6/2011
|
+0.10 / +1.05%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.56
|
3.96
|
1,400
|
|
|
1/5/2011
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.57
|
3.92
|
1,800
|
|
|
1/4/2011
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.89
|
4.12
|
1,800
|
|
|
12/31/2010
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.96
|
4.16
|
7,500
|
|
|
12/30/2010
|
+0.50 / +5.26%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.68
|
4.12
|
3,000
|
|
|
12/29/2010
|
-0.50 / -5.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.73
|
3.92
|
400
|
|
|
12/28/2010
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.12
|
1,300
|
|
|
12/27/2010
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
3.96
|
3,600
|
|
|
12/24/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.52
|
3.88
|
7,500
|
|
|
12/23/2010
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
3.88
|
11,200
|
|
|
12/22/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
4.04
|
4,100
|
|
|
12/21/2010
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.93
|
4.12
|
2,600
|
|
|
12/20/2010
|
-0.90 / -8.57%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.73
|
3.96
|
10,300
|
|
|
12/17/2010
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.70
|
10.50
|
9.80
|
4.33
|
11,600
|
|
|
12/16/2010
|
-0.70 / -6.54%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.36
|
4.12
|
2,400
|
|
|