|
Closing price on 1/3/2014
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
15,800 |
| Split-adjusted Price |
7.32 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
-0.50 / -3.23%
|
15.10
|
15.10
|
14.00
|
15.00
|
14.60
|
7.32
|
15,800
|
|
|
1/2/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.56
|
60
|
|
|
12/31/2013
|
+1.20 / +8.39%
|
15.40
|
15.50
|
14.00
|
15.50
|
15.45
|
7.56
|
4,100
|
|
|
12/30/2013
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.21
|
6.97
|
86,200
|
|
|
12/27/2013
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.81
|
6.34
|
11,864
|
|
|
12/26/2013
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
1,000
|
|
|
12/25/2013
|
+1.10 / +9.57%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
6.14
|
6,200
|
|
|
12/24/2013
|
+0.50 / +4.55%
|
12.00
|
12.10
|
11.10
|
11.50
|
11.91
|
5.61
|
29,020
|
|
|
12/23/2013
|
+0.50 / +4.76%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.45
|
5.36
|
3,300
|
|
|
12/20/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
1,300
|
|
|
12/19/2013
|
+0.10 / +0.96%
|
10.50
|
11.40
|
10.50
|
10.50
|
10.77
|
5.12
|
2,300
|
|
|
12/18/2013
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.07
|
4,700
|
|
|
12/17/2013
|
-0.90 / -8.18%
|
11.90
|
12.00
|
10.10
|
10.10
|
11.22
|
4.93
|
2,000
|
|
|
12/16/2013
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.36
|
100
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
400
|
|
|
12/12/2013
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
400
|
|
|
12/11/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
0
|
|
|
12/10/2013
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
1,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
36
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
2,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
0
|
|
|
12/4/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
1,300
|
|
|
12/3/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
0
|
|
|
12/2/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
5.02
|
3,656
|
|
|
11/29/2013
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
5.12
|
400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.17
|
0
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.17
|
0
|
|
|
11/26/2013
|
+0.50 / +4.95%
|
9.10
|
10.60
|
9.10
|
10.60
|
10.08
|
5.17
|
500
|
|
|
11/25/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.93
|
3,000
|
|
|
11/22/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.02
|
4.93
|
8,000
|
|
|