|
Closing price on 12/25/2013
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
6,200 |
| Split-adjusted Price |
6.14 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2013
|
+1.10 / +9.57%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
6.14
|
6,200
|
|
|
12/24/2013
|
+0.50 / +4.55%
|
12.00
|
12.10
|
11.10
|
11.50
|
11.91
|
5.61
|
29,020
|
|
|
12/23/2013
|
+0.50 / +4.76%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.45
|
5.36
|
3,300
|
|
|
12/20/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
1,300
|
|
|
12/19/2013
|
+0.10 / +0.96%
|
10.50
|
11.40
|
10.50
|
10.50
|
10.77
|
5.12
|
2,300
|
|
|
12/18/2013
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.07
|
4,700
|
|
|
12/17/2013
|
-0.90 / -8.18%
|
11.90
|
12.00
|
10.10
|
10.10
|
11.22
|
4.93
|
2,000
|
|
|
12/16/2013
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.36
|
100
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
400
|
|
|
12/12/2013
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
400
|
|
|
12/11/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
0
|
|
|
12/10/2013
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
1,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
36
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
2,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
0
|
|
|
12/4/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
1,300
|
|
|
12/3/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.02
|
0
|
|
|
12/2/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
5.02
|
3,656
|
|
|
11/29/2013
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
5.12
|
400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.17
|
0
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.17
|
0
|
|
|
11/26/2013
|
+0.50 / +4.95%
|
9.10
|
10.60
|
9.10
|
10.60
|
10.08
|
5.17
|
500
|
|
|
11/25/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.93
|
3,000
|
|
|
11/22/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.02
|
4.93
|
8,000
|
|
|
11/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.17
|
4.88
|
300
|
|
|
11/20/2013
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
4.88
|
212
|
|
|
11/19/2013
|
-0.70 / -6.54%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
4.88
|
1,984
|
|
|
11/18/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.22
|
0
|
|
|
11/15/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
5.22
|
500
|
|
|
11/14/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|