|
Closing price on 1/5/2022
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
17,024 |
| Split-adjusted Price |
15.60 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.29
|
15.60
|
17,024
|
|
|
1/4/2022
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.42
|
15.20
|
18,500
|
|
|
12/31/2021
|
-0.30 / -1.90%
|
15.50
|
15.80
|
15.00
|
15.50
|
15.45
|
15.50
|
18,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
15.80
|
15.89
|
15.80
|
15,700
|
|
|
12/29/2021
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.53
|
15.80
|
139,500
|
|
|
12/28/2021
|
-0.90 / -5.36%
|
16.00
|
16.70
|
15.50
|
15.90
|
15.93
|
15.90
|
33,600
|
|
|
12/27/2021
|
-1.10 / -6.15%
|
18.00
|
18.00
|
16.70
|
16.80
|
16.97
|
16.80
|
10,900
|
|
|
12/24/2021
|
+0.80 / +4.68%
|
17.20
|
18.80
|
16.00
|
17.90
|
17.68
|
17.90
|
160,600
|
|
|
12/23/2021
|
+1.50 / +9.62%
|
15.60
|
17.10
|
14.80
|
17.10
|
16.53
|
17.10
|
227,900
|
|
|
12/22/2021
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.35
|
15.60
|
32,500
|
|
|
12/21/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.69
|
15.90
|
16,000
|
|
|
12/20/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.87
|
16.00
|
16,700
|
|
|
12/17/2021
|
+0.20 / +1.27%
|
16.20
|
16.20
|
15.10
|
15.90
|
15.36
|
15.90
|
121,900
|
|
|
12/16/2021
|
-0.40 / -2.48%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.72
|
15.70
|
16,600
|
|
|
12/15/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.03
|
16.10
|
19,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.08
|
16.20
|
21,700
|
|
|
12/13/2021
|
+0.10 / +0.62%
|
15.50
|
16.50
|
15.50
|
16.20
|
16.07
|
16.20
|
27,200
|
|
|
12/10/2021
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.12
|
16.10
|
25,800
|
|
|
12/9/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.90
|
16.40
|
16.17
|
16.40
|
20,100
|
|
|
12/8/2021
|
-0.10 / -0.61%
|
16.30
|
17.00
|
16.00
|
16.20
|
16.21
|
16.20
|
69,100
|
|
|
12/7/2021
|
+0.30 / +1.88%
|
16.00
|
16.80
|
15.50
|
16.30
|
15.99
|
16.30
|
69,900
|
|
|
12/6/2021
|
-1.30 / -7.51%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.93
|
16.00
|
41,000
|
|
|
12/3/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.23
|
17.30
|
22,400
|
|
|
12/2/2021
|
+0.30 / +1.74%
|
17.20
|
17.90
|
17.20
|
17.50
|
17.36
|
17.50
|
69,200
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.23
|
17.20
|
37,600
|
|
|
11/30/2021
|
-0.60 / -3.37%
|
17.20
|
18.00
|
17.10
|
17.20
|
17.56
|
17.20
|
51,400
|
|
|
11/29/2021
|
+0.60 / +3.49%
|
17.20
|
18.90
|
17.10
|
17.80
|
17.90
|
17.80
|
48,500
|
|
|
11/26/2021
|
-0.20 / -1.15%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.17
|
17.20
|
80,300
|
|
|
11/25/2021
|
-0.30 / -1.69%
|
17.60
|
18.00
|
17.00
|
17.40
|
17.35
|
17.40
|
66,800
|
|
|
11/24/2021
|
-0.10 / -0.56%
|
17.70
|
18.50
|
17.00
|
17.70
|
17.80
|
17.70
|
60,500
|
|
|