|
Closing price on 12/4/2013
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
5.02 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.13
|
5.12
|
400
|
|
|
11/6/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.12
|
0
|
|
|
11/5/2013
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.60
|
10.50
|
9.64
|
5.12
|
4,300
|
|
|
11/4/2013
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.70
|
10.50
|
9.88
|
5.12
|
2,100
|
|
|
11/1/2013
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.80
|
4.88
|
300
|
|
|
10/31/2013
|
-0.10 / -0.98%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
4.93
|
200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.97
|
2,800
|
|
|
10/29/2013
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.13
|
4.97
|
6,700
|
|
|
10/28/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.88
|
0
|
|
|
10/25/2013
|
+0.20 / +2.04%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.40
|
4.88
|
500
|
|
|
10/24/2013
|
-0.10 / -1.01%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.53
|
4.78
|
300
|
|
|