|
Closing price on 12/5/2022
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.20 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.05
|
8.20
|
5,000
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.20
|
8.00
|
7.55
|
8.00
|
13,400
|
|
|
12/1/2022
|
-0.50 / -5.88%
|
8.50
|
9.20
|
8.00
|
8.00
|
8.79
|
8.00
|
33,000
|
|
|
11/30/2022
|
+0.10 / +1.19%
|
8.40
|
8.90
|
7.90
|
8.50
|
8.33
|
8.50
|
15,100
|
|
|
11/29/2022
|
+0.70 / +9.09%
|
8.40
|
8.40
|
7.50
|
8.40
|
8.27
|
8.40
|
12,100
|
|
|
11/28/2022
|
+0.70 / +10.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.58
|
7.70
|
17,800
|
|
|
11/25/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
7.00
|
1,200
|
|
|
11/24/2022
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
4,000
|
|
|
11/23/2022
|
-0.70 / -9.33%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
26,500
|
|
|
11/22/2022
|
-0.80 / -9.64%
|
8.50
|
8.60
|
7.50
|
7.50
|
7.70
|
7.50
|
16,900
|
|
|
11/21/2022
|
-0.10 / -1.19%
|
8.40
|
9.20
|
8.30
|
8.30
|
8.55
|
8.30
|
7,600
|
|
|
11/18/2022
|
-0.90 / -9.68%
|
8.50
|
9.30
|
8.40
|
8.40
|
8.50
|
8.40
|
29,600
|
|
|
11/17/2022
|
-1.00 / -9.71%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
9.30
|
1,500
|
|
|
11/16/2022
|
-0.20 / -1.90%
|
9.50
|
10.50
|
9.50
|
10.30
|
9.52
|
10.30
|
17,300
|
|
|
11/15/2022
|
-0.90 / -7.89%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.40
|
10.50
|
12,400
|
|
|
11/14/2022
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.61
|
11.60
|
104,500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.80
|
11.60
|
11.48
|
11.60
|
34,100
|
|
|
11/9/2022
|
+0.20 / +1.75%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.48
|
11.60
|
9,900
|
|
|
11/8/2022
|
+0.40 / +3.64%
|
11.20
|
11.50
|
10.00
|
11.40
|
11.30
|
11.40
|
10,500
|
|
|
11/7/2022
|
-1.20 / -9.84%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.21
|
11.00
|
700
|
|
|
11/4/2022
|
-0.40 / -3.17%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
12.20
|
3,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.47
|
12.60
|
2,400
|
|
|
11/2/2022
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.59
|
12.60
|
4,700
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.55
|
12.70
|
13,600
|
|
|
10/31/2022
|
-0.10 / -0.78%
|
12.10
|
12.80
|
12.00
|
12.70
|
12.47
|
12.70
|
10,800
|
|
|
10/28/2022
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
12.80
|
5,700
|
|
|
10/27/2022
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.82
|
12.90
|
5,300
|
|
|
10/26/2022
|
+0.20 / +1.57%
|
12.20
|
12.90
|
11.80
|
12.90
|
12.64
|
12.90
|
16,400
|
|
|
10/25/2022
|
-0.20 / -1.55%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.41
|
12.70
|
61,100
|
|
|