Closing price on 4/19/2023
|
|
Open |
9.50 |
High |
9.80 |
Low |
9.50 |
Volume |
700 |
Split-adjusted Price |
9.80 |
|
|
SMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.63
|
9.80
|
700
|
|
4/18/2023
|
-1.00 / -9.26%
|
10.00
|
10.80
|
9.80
|
9.80
|
9.89
|
9.80
|
26,500
|
|
4/17/2023
|
+0.30 / +2.86%
|
9.50
|
11.30
|
9.50
|
10.80
|
10.34
|
10.80
|
12,200
|
|
4/14/2023
|
+0.50 / +5.00%
|
9.80
|
11.00
|
9.80
|
10.50
|
10.57
|
10.50
|
8,100
|
|
4/13/2023
|
+0.40 / +4.17%
|
9.60
|
10.50
|
8.70
|
10.00
|
9.17
|
10.00
|
30,500
|
|
4/12/2023
|
-0.20 / -2.04%
|
10.20
|
10.50
|
9.60
|
9.60
|
10.27
|
9.60
|
4,500
|
|
4/11/2023
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.70
|
9.80
|
2,600
|
|
4/10/2023
|
+0.90 / +9.68%
|
9.20
|
10.20
|
9.10
|
10.20
|
9.83
|
10.20
|
14,500
|
|
4/7/2023
|
+0.50 / +5.68%
|
9.50
|
9.50
|
8.30
|
9.30
|
8.56
|
9.30
|
5,400
|
|
4/6/2023
|
+0.10 / +1.15%
|
7.90
|
9.50
|
7.90
|
8.80
|
8.39
|
8.80
|
12,300
|
|
4/5/2023
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.41
|
8.70
|
49,500
|
|
4/4/2023
|
+0.30 / +3.70%
|
8.40
|
8.70
|
8.10
|
8.40
|
8.25
|
8.40
|
77,500
|
|
4/3/2023
|
+0.30 / +3.85%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.11
|
8.10
|
2,200
|
|
3/31/2023
|
-0.30 / -3.70%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.77
|
7.80
|
1,000
|
|
3/30/2023
|
+0.20 / +2.53%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.11
|
8.10
|
2,600
|
|
3/29/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.70
|
7.90
|
7.86
|
7.90
|
6,400
|
|
3/28/2023
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
3/27/2023
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.52
|
7.50
|
2,200
|
|
3/24/2023
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.59
|
7.60
|
1,100
|
|
3/23/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,300
|
|
3/22/2023
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
200
|
|
3/21/2023
|
-0.40 / -5.13%
|
7.30
|
8.00
|
7.30
|
7.40
|
7.49
|
7.40
|
1,500
|
|
3/20/2023
|
+0.40 / +5.41%
|
7.40
|
8.00
|
7.00
|
7.80
|
7.21
|
7.80
|
3,200
|
|
3/17/2023
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
300
|
|
3/16/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
3/15/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
400
|
|
3/14/2023
|
-0.50 / -6.17%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.69
|
7.60
|
2,600
|
|
3/13/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
3/10/2023
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.20
|
8.10
|
7.66
|
8.10
|
1,500
|
|
3/9/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
|