|
Closing price on 12/30/2016
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
19.50 |
| Volume |
3,900 |
| Split-adjusted Price |
16.74 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
+0.80 / +3.83%
|
21.70
|
21.70
|
19.50
|
21.70
|
20.60
|
16.74
|
3,900
|
|
|
12/29/2016
|
+1.70 / +8.85%
|
19.00
|
21.10
|
19.00
|
20.90
|
20.02
|
16.12
|
6,800
|
|
|
12/28/2016
|
-0.20 / -1.03%
|
18.10
|
19.20
|
18.10
|
19.20
|
18.10
|
14.81
|
200
|
|
|
12/27/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.97
|
0
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.97
|
200
|
|
|
12/23/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
0
|
|
|
12/21/2016
|
-0.30 / -1.52%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.10
|
15.04
|
1,500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.28
|
0
|
|
|
12/19/2016
|
-0.20 / -1.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.50
|
15.28
|
600
|
|
|
12/16/2016
|
-0.20 / -0.99%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.50
|
15.43
|
500
|
|
|
12/15/2016
|
+0.70 / +3.59%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.25
|
15.58
|
500
|
|
|
12/14/2016
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.50
|
19.50
|
19.91
|
15.04
|
1,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
300
|
|
|
12/12/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
300
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
15.04
|
200
|
|
|
12/8/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.85
|
15.04
|
200
|
|
|
12/7/2016
|
-0.70 / -3.47%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.63
|
15.04
|
1,400
|
|
|
12/6/2016
|
+0.20 / +1.00%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.70
|
15.58
|
700
|
|
|
12/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.43
|
0
|
|
|
12/2/2016
|
-1.30 / -6.10%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
15.43
|
2,700
|
|
|
12/1/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.43
|
0
|
|
|
11/30/2016
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
16.43
|
1,100
|
|
|
11/29/2016
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.59
|
1,000
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.12
|
0
|
|
|
11/25/2016
|
-0.60 / -2.79%
|
19.50
|
21.00
|
19.40
|
20.90
|
19.48
|
16.12
|
3,200
|
|
|
11/24/2016
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.40
|
21.50
|
20.69
|
16.59
|
2,800
|
|
|
11/23/2016
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.05
|
100
|
|
|
11/22/2016
|
-0.20 / -0.98%
|
21.10
|
21.10
|
20.20
|
20.20
|
20.35
|
15.58
|
700
|
|
|
11/21/2016
|
-0.90 / -4.23%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.43
|
15.74
|
1,500
|
|
|