|
Closing price on 12/8/2021
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
69,100 |
| Split-adjusted Price |
16.20 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.10 / -0.61%
|
16.30
|
17.00
|
16.00
|
16.20
|
16.21
|
16.20
|
69,100
|
|
|
12/7/2021
|
+0.30 / +1.88%
|
16.00
|
16.80
|
15.50
|
16.30
|
15.99
|
16.30
|
69,900
|
|
|
12/6/2021
|
-1.30 / -7.51%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.93
|
16.00
|
41,000
|
|
|
12/3/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.23
|
17.30
|
22,400
|
|
|
12/2/2021
|
+0.30 / +1.74%
|
17.20
|
17.90
|
17.20
|
17.50
|
17.36
|
17.50
|
69,200
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.23
|
17.20
|
37,600
|
|
|
11/30/2021
|
-0.60 / -3.37%
|
17.20
|
18.00
|
17.10
|
17.20
|
17.56
|
17.20
|
51,400
|
|
|
11/29/2021
|
+0.60 / +3.49%
|
17.20
|
18.90
|
17.10
|
17.80
|
17.90
|
17.80
|
48,500
|
|
|
11/26/2021
|
-0.20 / -1.15%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.17
|
17.20
|
80,300
|
|
|
11/25/2021
|
-0.30 / -1.69%
|
17.60
|
18.00
|
17.00
|
17.40
|
17.35
|
17.40
|
66,800
|
|
|
11/24/2021
|
-0.10 / -0.56%
|
17.70
|
18.50
|
17.00
|
17.70
|
17.80
|
17.70
|
60,500
|
|
|
11/23/2021
|
-1.20 / -6.32%
|
17.10
|
18.00
|
17.10
|
17.80
|
17.54
|
17.80
|
32,900
|
|
|
11/22/2021
|
-2.10 / -9.95%
|
20.50
|
21.00
|
19.00
|
19.00
|
19.09
|
19.00
|
130,600
|
|
|
11/19/2021
|
+0.40 / +1.93%
|
22.60
|
22.70
|
21.10
|
21.10
|
22.15
|
21.10
|
164,700
|
|
|
11/18/2021
|
+1.80 / +9.52%
|
20.00
|
20.70
|
19.00
|
20.70
|
20.67
|
20.70
|
65,800
|
|
|
11/17/2021
|
+1.70 / +9.88%
|
17.20
|
18.90
|
17.00
|
18.90
|
18.35
|
18.90
|
180,200
|
|
|
11/16/2021
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.24
|
17.20
|
41,300
|
|
|
11/15/2021
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.06
|
17.30
|
93,300
|
|
|
11/12/2021
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
17.10
|
52,100
|
|
|
11/11/2021
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.88
|
16.90
|
48,200
|
|
|
11/10/2021
|
-0.30 / -1.73%
|
16.70
|
17.50
|
16.50
|
17.00
|
17.08
|
17.00
|
103,000
|
|
|
11/9/2021
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.60
|
17.30
|
17.11
|
17.30
|
52,255
|
|
|
11/8/2021
|
-0.70 / -3.98%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.09
|
16.90
|
39,500
|
|
|
11/5/2021
|
+0.60 / +3.53%
|
17.80
|
17.80
|
16.00
|
17.60
|
16.89
|
17.60
|
67,500
|
|
|
11/4/2021
|
+0.50 / +3.03%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.17
|
17.00
|
24,000
|
|
|
11/3/2021
|
-1.30 / -7.30%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.93
|
16.50
|
101,900
|
|
|
11/2/2021
|
+0.80 / +4.71%
|
16.50
|
17.90
|
16.00
|
17.80
|
16.83
|
17.80
|
105,800
|
|
|
11/1/2021
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.03
|
17.00
|
64,300
|
|
|
10/29/2021
|
-0.30 / -1.67%
|
18.60
|
18.60
|
17.20
|
17.70
|
17.63
|
17.70
|
32,500
|
|
|
10/28/2021
|
+0.20 / +1.12%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.43
|
18.00
|
43,900
|
|
|