|
Closing price on 2/20/2012
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
6,700 |
| Split-adjusted Price |
1.22 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.72
|
1.22
|
6,700
|
|
|
2/17/2012
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
1.17
|
1,600
|
|
|
2/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
100
|
|
|
2/15/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
1.22
|
300
|
|
|
2/14/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
0
|
|
|
2/13/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
1.22
|
4,000
|
|
|
2/10/2012
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
1.17
|
5,900
|
|
|
2/9/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
1.22
|
3,500
|
|
|
2/8/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
0
|
|
|
2/7/2012
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.92
|
1.35
|
4,500
|
|
|
2/6/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.30
|
400
|
|
|
2/3/2012
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
100
|
|
|
2/2/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.43
|
100
|
|
|
2/1/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
1.39
|
300
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
0
|
|
|
1/30/2012
|
+0.30 / +10.71%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.35
|
2,500
|
|
|
1/20/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
1.22
|
200
|
|
|
1/19/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
2,000
|
|
|
1/18/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
500
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
700
|
|
|
1/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.26
|
4,500
|
|
|
1/13/2012
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
1.22
|
10,300
|
|
|
1/12/2012
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
1.13
|
1,000
|
|
|
1/11/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
1.09
|
3,700
|
|
|
1/10/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.13
|
2,500
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
0
|
|
|
1/6/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
0
|
|
|
1/5/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
1,000
|
|
|
1/3/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.17
|
0
|
|
|