|
Closing price on 11/10/2010
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
10,200 |
| Split-adjusted Price |
3.99 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.22
|
3.99
|
10,200
|
|
|
11/9/2010
|
-0.60 / -5.61%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
3.95
|
12,800
|
|
|
11/8/2010
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.19
|
3,100
|
|
|
11/5/2010
|
+0.80 / +7.62%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.28
|
4.42
|
19,500
|
|
|
11/4/2010
|
+0.30 / +2.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.58
|
4.11
|
14,700
|
|
|
11/3/2010
|
-0.60 / -5.56%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.24
|
3.99
|
17,700
|
|
|
11/2/2010
|
-0.70 / -6.09%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.88
|
4.23
|
16,600
|
|
|
11/1/2010
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
4.50
|
1,500
|
|
|
10/29/2010
|
+0.40 / +3.51%
|
12.00
|
12.10
|
11.40
|
11.80
|
11.78
|
4.62
|
11,200
|
|
|
10/28/2010
|
-0.60 / -5.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
4.46
|
2,700
|
|
|
10/27/2010
|
+0.20 / +1.69%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.09
|
4.70
|
2,900
|
|
|
10/26/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.62
|
13,700
|
|
|
10/25/2010
|
+0.40 / +3.51%
|
11.00
|
12.00
|
10.70
|
11.80
|
11.11
|
4.62
|
16,800
|
|
|
10/22/2010
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
4.46
|
13,600
|
|
|
10/21/2010
|
+0.20 / +1.74%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.72
|
4.58
|
18,200
|
|
|
10/20/2010
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.55
|
4.50
|
26,100
|
|
|
10/19/2010
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.32
|
4.81
|
31,300
|
|
|
10/18/2010
|
-0.70 / -5.19%
|
13.50
|
13.50
|
12.60
|
12.80
|
13.14
|
5.01
|
10,600
|
|
|
10/15/2010
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.38
|
5.28
|
2,800
|
|
|
10/14/2010
|
-0.80 / -5.80%
|
13.80
|
13.80
|
12.60
|
13.00
|
12.95
|
5.09
|
26,300
|
|
|
10/13/2010
|
-0.20 / -1.43%
|
13.30
|
13.90
|
13.10
|
13.80
|
13.46
|
5.40
|
22,100
|
|
|
10/12/2010
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.01
|
5.48
|
26,200
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.87
|
2,600
|
|
|
10/8/2010
|
-0.30 / -1.96%
|
15.80
|
15.80
|
14.60
|
15.00
|
14.87
|
5.87
|
5,900
|
|
|
10/7/2010
|
+0.90 / +6.25%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.26
|
5.99
|
93,200
|
|
|
10/6/2010
|
+1.30 / +9.92%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.27
|
5.63
|
35,200
|
|
|
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
|
|
|