|
Closing price on 2/10/2014
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
14.60 |
| Volume |
900 |
| Split-adjusted Price |
7.80 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
-0.20 / -1.23%
|
16.40
|
16.50
|
14.60
|
16.00
|
15.30
|
7.80
|
900
|
|
|
2/7/2014
|
-0.60 / -3.57%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.53
|
7.90
|
300
|
|
|
2/6/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
15.30
|
16.80
|
16.12
|
8.19
|
1,300
|
|
|
1/27/2014
|
-0.10 / -0.59%
|
15.30
|
16.90
|
15.30
|
16.90
|
15.55
|
8.24
|
1,306
|
|
|
1/24/2014
|
+0.10 / +0.59%
|
15.30
|
17.00
|
15.30
|
17.00
|
15.77
|
8.29
|
2,805
|
|
|
1/23/2014
|
+0.40 / +2.42%
|
17.00
|
17.00
|
14.90
|
16.90
|
15.73
|
8.24
|
13,389
|
|
|
1/22/2014
|
-0.50 / -2.94%
|
17.50
|
17.50
|
15.30
|
16.50
|
15.66
|
8.05
|
4,700
|
|
|
1/21/2014
|
-1.00 / -5.56%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.58
|
8.29
|
1,800
|
|
|
1/20/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.78
|
500
|
|
|
1/17/2014
|
-0.60 / -3.26%
|
17.00
|
18.00
|
16.60
|
17.80
|
16.76
|
8.68
|
2,800
|
|
|
1/16/2014
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.97
|
218
|
|
|
1/15/2014
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.78
|
182
|
|
|
1/14/2014
|
-1.50 / -7.89%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.28
|
8.53
|
1,100
|
|
|
1/13/2014
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.27
|
100
|
|
|
1/10/2014
|
+1.00 / +5.92%
|
18.10
|
18.10
|
16.00
|
17.90
|
16.94
|
8.73
|
20,300
|
|
|
1/9/2014
|
+0.50 / +3.05%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.54
|
8.24
|
3,725
|
|
|
1/8/2014
|
+1.40 / +9.33%
|
14.00
|
16.40
|
14.00
|
16.40
|
15.75
|
8.00
|
17,443
|
|
|
1/7/2014
|
+0.10 / +0.67%
|
14.90
|
16.00
|
14.90
|
15.00
|
15.13
|
7.32
|
5,300
|
|
|
1/6/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.79
|
7.27
|
2,000
|
|
|
1/3/2014
|
-0.50 / -3.23%
|
15.10
|
15.10
|
14.00
|
15.00
|
14.60
|
7.32
|
15,800
|
|
|
1/2/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.56
|
60
|
|
|
12/31/2013
|
+1.20 / +8.39%
|
15.40
|
15.50
|
14.00
|
15.50
|
15.45
|
7.56
|
4,100
|
|
|
12/30/2013
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.21
|
6.97
|
86,200
|
|
|
12/27/2013
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.81
|
6.34
|
11,864
|
|
|
12/26/2013
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
1,000
|
|
|
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
|
|
|