|
Closing price on 4/22/2014
|
|
| Open |
19.40 |
| High |
20.50 |
| Low |
19.40 |
| Volume |
3,908 |
| Split-adjusted Price |
10.00 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
-1.00 / -4.65%
|
19.40
|
20.50
|
19.40
|
20.50
|
19.43
|
10.00
|
3,908
|
|
|
4/21/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.49
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.49
|
18
|
|
|
4/17/2014
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.45
|
10.49
|
3,300
|
|
|
4/16/2014
|
+1.00 / +4.93%
|
18.40
|
21.40
|
18.40
|
21.30
|
19.44
|
10.39
|
2,110
|
|
|
4/15/2014
|
-1.50 / -6.88%
|
21.00
|
22.00
|
20.30
|
20.30
|
20.49
|
9.90
|
2,300
|
|
|
4/14/2014
|
-1.50 / -6.44%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.81
|
10.63
|
1,026
|
|
|
4/11/2014
|
-1.70 / -6.80%
|
22.50
|
23.30
|
22.50
|
23.30
|
22.69
|
11.36
|
1,400
|
|
|
4/10/2014
|
+1.70 / +7.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.19
|
401
|
|
|
4/8/2014
|
-0.90 / -3.72%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.37
|
11.36
|
3,799
|
|
|
4/7/2014
|
+2.20 / +10.00%
|
23.50
|
24.20
|
23.50
|
24.20
|
23.85
|
11.80
|
2,330
|
|
|
4/4/2014
|
+0.10 / +0.46%
|
20.20
|
22.00
|
20.20
|
22.00
|
20.51
|
10.73
|
4,213
|
|
|
4/3/2014
|
-1.70 / -7.20%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.40
|
10.68
|
1,479
|
|
|
4/2/2014
|
+2.10 / +9.77%
|
22.00
|
23.60
|
21.60
|
23.60
|
22.74
|
11.51
|
8,700
|
|
|
4/1/2014
|
+1.10 / +5.39%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.60
|
10.49
|
500
|
|
|
3/31/2014
|
+1.80 / +9.68%
|
18.60
|
20.40
|
18.50
|
20.40
|
19.26
|
9.95
|
16,900
|
|
|
3/28/2014
|
+0.60 / +3.33%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.43
|
9.07
|
1,700
|
|
|
3/27/2014
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.74
|
8.78
|
15,178
|
|
|
3/26/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.79
|
8.63
|
1,943
|
|
|
3/25/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.33
|
8.63
|
5,245
|
|
|
3/24/2014
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.30
|
17.90
|
17.53
|
8.73
|
12,802
|
|
|
3/21/2014
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
8.53
|
300
|
|
|
3/20/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
16.10
|
17.70
|
17.23
|
8.63
|
1,015
|
|
|
3/19/2014
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.59
|
8.68
|
400
|
|
|
3/18/2014
|
-0.20 / -1.12%
|
16.80
|
17.60
|
16.60
|
17.60
|
16.85
|
8.58
|
1,484
|
|
|
3/17/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.09
|
8.68
|
2,350
|
|
|
3/14/2014
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.53
|
8.73
|
3,600
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.60
|
17.40
|
15.60
|
17.30
|
15.86
|
8.44
|
6,570
|
|
|
3/12/2014
|
-0.20 / -1.14%
|
17.70
|
17.70
|
16.50
|
17.30
|
16.69
|
8.44
|
2,000
|
|
|
3/11/2014
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.16
|
8.53
|
6,070
|
|
|