|
Closing price on 10/5/2010
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.10 |
| Volume |
6,200 |
| Split-adjusted Price |
5.13 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
-0.60 / -4.38%
|
13.50
|
14.20
|
13.10
|
13.10
|
13.47
|
5.13
|
6,200
|
|
|
10/4/2010
|
-0.40 / -2.84%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
5.36
|
27,600
|
|
|
10/1/2010
|
-0.40 / -2.76%
|
14.30
|
15.20
|
14.10
|
14.10
|
14.74
|
5.52
|
7,500
|
|
|
9/30/2010
|
-0.50 / -3.33%
|
15.80
|
15.80
|
14.10
|
14.50
|
14.29
|
5.67
|
50,100
|
|
|
9/29/2010
|
-1.60 / -9.64%
|
15.20
|
15.60
|
15.00
|
15.00
|
15.07
|
5.87
|
39,400
|
|
|
9/28/2010
|
+0.60 / +3.75%
|
16.50
|
16.90
|
15.50
|
16.60
|
16.13
|
6.50
|
17,100
|
|
|
9/27/2010
|
-0.60 / -3.61%
|
15.90
|
16.50
|
15.80
|
16.00
|
15.87
|
6.26
|
53,000
|
|
|
9/24/2010
|
-0.50 / -2.92%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.93
|
6.50
|
16,600
|
|
|
9/23/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
16.80
|
17.10
|
16.90
|
6.69
|
58,800
|
|
|
9/22/2010
|
+0.40 / +2.27%
|
18.70
|
18.70
|
17.20
|
18.00
|
17.98
|
7.04
|
26,600
|
|
|
9/21/2010
|
-1.00 / -5.38%
|
19.80
|
19.90
|
17.60
|
17.60
|
18.05
|
6.89
|
47,400
|
|
|
9/20/2010
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.28
|
64,900
|
|
|
9/17/2010
|
+0.70 / +3.89%
|
16.80
|
18.80
|
16.80
|
18.70
|
17.43
|
7.32
|
148,200
|
|
|
9/16/2010
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.04
|
1,000
|
|
|
9/15/2010
|
+0.10 / +0.53%
|
18.70
|
20.00
|
17.50
|
18.80
|
19.29
|
7.36
|
68,400
|
|
|
9/14/2010
|
+1.10 / +6.25%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.68
|
7.32
|
98,600
|
|
|
9/13/2010
|
+1.10 / +6.67%
|
17.60
|
17.60
|
16.50
|
17.60
|
17.50
|
6.89
|
102,600
|
|
|
9/10/2010
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
6.46
|
104,100
|
|
|
9/9/2010
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.07
|
24,100
|
|
|
9/8/2010
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.67
|
60,100
|
|
|
9/7/2010
|
+0.80 / +6.25%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.57
|
5.32
|
14,000
|
|
|
9/6/2010
|
+0.50 / +4.07%
|
12.50
|
13.20
|
12.50
|
12.80
|
12.75
|
5.01
|
31,900
|
|
|
9/1/2010
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.50
|
4.81
|
7,500
|
|
|
8/31/2010
|
-0.30 / -2.40%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.17
|
4.77
|
1,900
|
|
|
8/30/2010
|
+0.70 / +5.93%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.26
|
4.89
|
7,000
|
|
|
8/27/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.62
|
300
|
|
|
8/26/2010
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
4.62
|
3,700
|
|
|
8/25/2010
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.46
|
9,600
|
|
|
8/24/2010
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
4.77
|
3,200
|
|
|
8/23/2010
|
+0.20 / +1.55%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.07
|
5.13
|
6,100
|
|
|