|
Closing price on 1/7/2011
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
6,700 |
| Split-adjusted Price |
3.92 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
10.70
|
10.71
|
4.41
|
11,800
|
|
|
12/14/2010
|
-0.80 / -6.96%
|
12.20
|
12.20
|
10.70
|
10.70
|
11.04
|
4.41
|
14,600
|
|
|
12/13/2010
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.74
|
14,400
|
|
|
12/10/2010
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
4.45
|
10,300
|
|
|
12/9/2010
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.08
|
4.37
|
18,900
|
|
|
12/8/2010
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.37
|
14,100
|
|
|
12/7/2010
|
-0.70 / -6.03%
|
12.00
|
12.00
|
10.90
|
10.90
|
11.29
|
4.49
|
29,100
|
|
|
12/6/2010
|
+0.30 / +2.65%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.69
|
4.78
|
25,700
|
|
|
12/3/2010
|
+0.60 / +5.61%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.24
|
4.66
|
53,100
|
|
|
12/2/2010
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.60
|
4.41
|
16,200
|
|
|
12/1/2010
|
+0.10 / +0.97%
|
10.30
|
11.00
|
10.30
|
10.40
|
10.50
|
4.29
|
23,500
|
|
|
11/30/2010
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.27
|
4.25
|
30,000
|
|
|
11/29/2010
|
+0.70 / +7.61%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.71
|
4.08
|
5,300
|
|
|
11/26/2010
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.30
|
3.79
|
11,500
|
|
|