|
Closing price on 2/8/2017
|
|
| Open |
19.60 |
| High |
21.60 |
| Low |
19.60 |
| Volume |
2,100 |
| Split-adjusted Price |
16.66 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.10 / -0.46%
|
19.60
|
21.60
|
19.60
|
21.60
|
19.70
|
16.66
|
2,100
|
|
|
2/7/2017
|
-1.30 / -5.65%
|
23.00
|
23.00
|
20.70
|
21.70
|
20.85
|
16.74
|
2,200
|
|
|
2/6/2017
|
+2.00 / +9.52%
|
23.00
|
23.00
|
18.90
|
23.00
|
19.24
|
17.74
|
10,800
|
|
|
2/3/2017
|
-2.30 / -9.87%
|
25.50
|
25.50
|
21.00
|
21.00
|
21.14
|
16.20
|
3,300
|
|
|
2/2/2017
|
+0.90 / +4.02%
|
22.50
|
23.30
|
20.20
|
23.30
|
21.01
|
17.98
|
3,000
|
|
|
1/25/2017
|
+2.00 / +9.80%
|
18.50
|
22.40
|
18.50
|
22.40
|
20.84
|
17.28
|
4,700
|
|
|
1/24/2017
|
+1.40 / +7.37%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.74
|
102
|
|
|
1/23/2017
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.20
|
14.66
|
700
|
|
|
1/20/2017
|
-0.20 / -1.03%
|
18.20
|
19.30
|
18.20
|
19.20
|
18.93
|
14.81
|
1,200
|
|
|
1/19/2017
|
-1.10 / -5.37%
|
20.50
|
20.50
|
18.60
|
19.40
|
18.89
|
14.97
|
3,100
|
|
|
1/18/2017
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.82
|
100
|
|
|
1/17/2017
|
+0.40 / +2.01%
|
20.50
|
20.90
|
18.50
|
20.30
|
19.95
|
15.66
|
1,121
|
|
|
1/16/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
18.30
|
19.90
|
18.67
|
15.35
|
1,070
|
|
|
1/13/2017
|
-1.50 / -7.01%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.65
|
15.35
|
1,700
|
|
|
1/12/2017
|
-0.30 / -1.38%
|
19.80
|
21.50
|
19.60
|
21.40
|
19.75
|
16.51
|
3,600
|
|
|
1/11/2017
|
+1.80 / +9.05%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.74
|
100
|
|
|
1/10/2017
|
-2.10 / -9.55%
|
23.00
|
23.00
|
19.90
|
19.90
|
20.36
|
15.35
|
1,400
|
|
|
1/9/2017
|
-2.00 / -8.33%
|
23.90
|
24.00
|
22.00
|
22.00
|
23.95
|
16.97
|
300
|
|
|
1/6/2017
|
+0.60 / +2.56%
|
23.40
|
25.00
|
21.10
|
24.00
|
22.77
|
18.52
|
1,700
|
|
|
1/5/2017
|
+2.00 / +9.35%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.05
|
18.05
|
200
|
|
|
1/4/2017
|
-1.50 / -6.55%
|
22.50
|
22.50
|
21.40
|
21.40
|
22.50
|
16.51
|
251
|
|
|
1/3/2017
|
+1.20 / +5.53%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.13
|
17.67
|
400
|
|
|
12/30/2016
|
+0.80 / +3.83%
|
21.70
|
21.70
|
19.50
|
21.70
|
20.60
|
16.74
|
3,900
|
|
|
12/29/2016
|
+1.70 / +8.85%
|
19.00
|
21.10
|
19.00
|
20.90
|
20.02
|
16.12
|
6,800
|
|
|
12/28/2016
|
-0.20 / -1.03%
|
18.10
|
19.20
|
18.10
|
19.20
|
18.10
|
14.81
|
200
|
|
|
12/27/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.97
|
0
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.97
|
200
|
|
|
12/23/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.04
|
0
|
|
|
12/21/2016
|
-0.30 / -1.52%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.10
|
15.04
|
1,500
|
|
|