|
Closing price on 4/12/2022
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
14.20 |
| Volume |
46,500 |
| Split-adjusted Price |
14.30 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-1.40 / -8.92%
|
15.90
|
16.20
|
14.20
|
14.30
|
14.97
|
14.30
|
46,500
|
|
|
4/8/2022
|
-1.60 / -9.25%
|
16.60
|
18.70
|
15.70
|
15.70
|
16.46
|
15.70
|
79,300
|
|
|
4/7/2022
|
-1.50 / -7.98%
|
19.30
|
19.80
|
17.00
|
17.30
|
17.93
|
17.30
|
70,200
|
|
|
4/6/2022
|
-1.60 / -7.84%
|
19.50
|
20.30
|
18.50
|
18.80
|
19.15
|
18.80
|
91,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
19.90
|
20.40
|
20.15
|
20.40
|
66,800
|
|
|
4/4/2022
|
+0.10 / +0.49%
|
21.50
|
21.90
|
20.30
|
20.40
|
20.53
|
20.40
|
97,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
19.00
|
22.30
|
19.00
|
20.30
|
20.69
|
20.30
|
78,400
|
|
|
3/31/2022
|
-0.80 / -3.79%
|
21.10
|
21.60
|
19.00
|
20.30
|
19.94
|
20.30
|
123,100
|
|
|
3/30/2022
|
-1.80 / -7.86%
|
23.00
|
23.00
|
21.00
|
21.10
|
21.76
|
21.10
|
131,600
|
|
|
3/29/2022
|
+0.40 / +1.78%
|
22.50
|
23.30
|
22.40
|
22.90
|
22.91
|
22.90
|
63,800
|
|
|
3/28/2022
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.30
|
22.50
|
22.92
|
22.50
|
59,800
|
|
|
3/25/2022
|
+0.60 / +2.61%
|
23.10
|
24.30
|
22.10
|
23.60
|
23.61
|
23.60
|
175,000
|
|
|
3/24/2022
|
+0.90 / +4.07%
|
22.10
|
23.50
|
20.90
|
23.00
|
21.81
|
23.00
|
150,300
|
|
|
3/23/2022
|
-0.60 / -2.64%
|
22.80
|
23.30
|
22.00
|
22.10
|
22.62
|
22.10
|
62,500
|
|
|
3/22/2022
|
-0.70 / -2.99%
|
23.50
|
24.70
|
22.50
|
22.70
|
22.74
|
22.70
|
107,300
|
|
|
3/21/2022
|
+1.10 / +4.93%
|
22.30
|
23.80
|
22.10
|
23.40
|
22.81
|
23.40
|
118,900
|
|
|
3/18/2022
|
-1.20 / -5.11%
|
23.60
|
23.60
|
21.90
|
22.30
|
22.46
|
22.30
|
107,400
|
|
|
3/17/2022
|
+0.70 / +3.07%
|
24.70
|
25.00
|
23.50
|
23.50
|
24.20
|
23.50
|
98,200
|
|
|
3/16/2022
|
+2.00 / +9.62%
|
20.80
|
22.80
|
20.00
|
22.80
|
22.55
|
22.80
|
97,400
|
|
|
3/15/2022
|
-2.20 / -9.57%
|
23.00
|
23.90
|
20.80
|
20.80
|
21.60
|
20.80
|
89,500
|
|
|
3/14/2022
|
-2.50 / -9.80%
|
25.20
|
25.50
|
23.00
|
23.00
|
23.49
|
23.00
|
198,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
25.30
|
26.80
|
23.20
|
25.50
|
25.10
|
25.50
|
235,700
|
|
|
3/10/2022
|
-2.70 / -9.57%
|
28.30
|
29.70
|
25.50
|
25.50
|
27.89
|
25.50
|
310,900
|
|
|
3/9/2022
|
0.00 / 0.00%
|
28.20
|
29.90
|
27.10
|
28.20
|
28.63
|
28.20
|
147,100
|
|
|
3/8/2022
|
+2.30 / +8.88%
|
25.90
|
28.40
|
25.90
|
28.20
|
27.73
|
28.20
|
271,400
|
|
|
3/7/2022
|
+2.30 / +9.75%
|
23.20
|
25.90
|
23.20
|
25.90
|
25.43
|
25.90
|
369,000
|
|
|
3/4/2022
|
-0.10 / -0.42%
|
23.70
|
24.90
|
22.90
|
23.60
|
23.48
|
23.60
|
211,000
|
|
|
3/3/2022
|
+1.60 / +7.24%
|
23.80
|
24.00
|
22.10
|
23.70
|
23.44
|
23.70
|
180,700
|
|
|
3/2/2022
|
+2.00 / +9.95%
|
20.00
|
22.10
|
18.10
|
22.10
|
19.65
|
22.10
|
344,700
|
|
|
3/1/2022
|
-2.20 / -9.87%
|
20.30
|
22.00
|
20.10
|
20.10
|
20.16
|
20.10
|
325,800
|
|
|