|
Closing price on 12/2/2010
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
16,200 |
| Split-adjusted Price |
4.41 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
-0.10 / -1.02%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
4.00
|
14,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.84
|
3.83
|
13,800
|
|
|
11/23/2010
|
+0.50 / +5.38%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
3.83
|
5,900
|
|
|
11/22/2010
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.32
|
3.64
|
4,800
|
|
|
11/19/2010
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.52
|
3.64
|
22,200
|
|
|
11/18/2010
|
+0.60 / +6.45%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.87
|
3.87
|
11,100
|
|
|
11/17/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.39
|
3.64
|
5,600
|
|
|
11/16/2010
|
-0.60 / -6.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.40
|
3.64
|
14,600
|
|
|
11/15/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.87
|
1,500
|
|
|
11/12/2010
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.89
|
3.87
|
14,200
|
|
|
11/11/2010
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
4.03
|
10,700
|
|
|
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
|
|
|