Closing price on 10/14/2016
|
|
Open |
20.50 |
High |
24.70 |
Low |
20.50 |
Volume |
5,200 |
Split-adjusted Price |
19.06 |
|
|
SMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2016
|
+2.10 / +9.29%
|
20.50
|
24.70
|
20.50
|
24.70
|
21.14
|
19.06
|
5,200
|
|
10/13/2016
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.44
|
600
|
|
10/12/2016
|
+0.40 / +1.85%
|
20.10
|
22.00
|
19.60
|
22.00
|
19.89
|
16.97
|
1,800
|
|
10/11/2016
|
-1.80 / -7.69%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.45
|
16.66
|
1,300
|
|
10/10/2016
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.90
|
18.05
|
600
|
|
10/7/2016
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.21
|
600
|
|
10/6/2016
|
+1.20 / +5.26%
|
21.00
|
24.00
|
20.60
|
24.00
|
21.18
|
18.52
|
5,400
|
|
10/5/2016
|
+1.60 / +7.55%
|
23.00
|
23.00
|
19.20
|
22.80
|
19.78
|
17.59
|
1,400
|
|
10/4/2016
|
-2.30 / -9.79%
|
24.50
|
25.00
|
21.20
|
21.20
|
24.75
|
16.36
|
1,530
|
|
10/3/2016
|
-2.00 / -7.84%
|
23.40
|
25.40
|
23.40
|
23.50
|
23.63
|
18.13
|
1,500
|
|
9/30/2016
|
+1.40 / +5.81%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.67
|
100
|
|
9/29/2016
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.10
|
24.10
|
25.00
|
18.59
|
1,100
|
|
9/28/2016
|
-1.20 / -4.71%
|
23.40
|
24.40
|
23.40
|
24.30
|
23.65
|
18.75
|
711
|
|
9/27/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.67
|
0
|
|
9/26/2016
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.67
|
100
|
|
9/23/2016
|
-2.60 / -9.81%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
18.44
|
100
|
|
9/22/2016
|
+1.00 / +3.92%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.00
|
20.45
|
200
|
|
9/21/2016
|
+2.20 / +9.44%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.67
|
200
|
|
9/20/2016
|
-6.60 / -22.07%
|
25.80
|
25.80
|
23.30
|
23.30
|
24.50
|
17.98
|
702
|
|
9/19/2016
|
+1.90 / +6.79%
|
28.00
|
29.90
|
28.00
|
29.90
|
28.48
|
19.91
|
400
|
|
9/16/2016
|
+2.00 / +7.69%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
18.64
|
700
|
|
9/15/2016
|
+1.00 / +4.00%
|
25.40
|
26.00
|
25.00
|
26.00
|
25.45
|
17.31
|
5,900
|
|
9/14/2016
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.64
|
200
|
|
9/13/2016
|
+1.00 / +4.10%
|
24.20
|
25.40
|
24.20
|
25.40
|
24.45
|
16.91
|
3,200
|
|
9/12/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.24
|
0
|
|
9/9/2016
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.20
|
16.24
|
400
|
|
9/8/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.31
|
85
|
|
9/7/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.31
|
0
|
|
9/6/2016
|
-0.10 / -0.41%
|
22.30
|
24.50
|
22.30
|
24.50
|
23.06
|
16.31
|
1,200
|
|
9/5/2016
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.38
|
0
|
|
|