|
Closing price on 5/12/2022
|
|
| Open |
14.50 |
| High |
15.70 |
| Low |
13.10 |
| Volume |
35,500 |
| Split-adjusted Price |
13.10 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.40 / -9.66%
|
14.50
|
15.70
|
13.10
|
13.10
|
13.67
|
13.10
|
35,500
|
|
|
5/11/2022
|
-0.50 / -3.33%
|
16.50
|
16.50
|
14.30
|
14.50
|
15.08
|
14.50
|
16,100
|
|
|
5/10/2022
|
+1.30 / +9.49%
|
13.60
|
15.00
|
12.40
|
15.00
|
13.58
|
15.00
|
29,200
|
|
|
5/9/2022
|
-1.50 / -9.87%
|
13.90
|
15.10
|
13.70
|
13.70
|
13.75
|
13.70
|
17,600
|
|
|
5/6/2022
|
-1.60 / -9.52%
|
16.00
|
16.90
|
15.20
|
15.20
|
15.83
|
15.20
|
26,700
|
|
|
5/5/2022
|
+0.40 / +2.44%
|
15.50
|
17.00
|
15.10
|
16.80
|
16.34
|
16.80
|
68,300
|
|
|
5/4/2022
|
+1.10 / +7.19%
|
15.30
|
16.60
|
15.30
|
16.40
|
15.79
|
16.40
|
126,200
|
|
|
4/29/2022
|
+1.10 / +7.75%
|
14.20
|
15.40
|
13.30
|
15.30
|
14.57
|
15.30
|
110,000
|
|
|
4/28/2022
|
-0.30 / -2.07%
|
14.50
|
15.00
|
14.20
|
14.20
|
14.52
|
14.20
|
42,400
|
|
|
4/27/2022
|
+1.00 / +7.41%
|
14.30
|
14.50
|
13.50
|
14.50
|
14.06
|
14.50
|
41,000
|
|
|
4/26/2022
|
+1.20 / +9.76%
|
12.80
|
13.50
|
11.10
|
13.50
|
12.70
|
13.50
|
119,900
|
|
|
4/25/2022
|
+0.90 / +7.89%
|
10.30
|
12.40
|
10.30
|
12.30
|
10.63
|
12.30
|
330,200
|
|
|
4/22/2022
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
21,300
|
|
|
4/21/2022
|
-1.30 / -9.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9,800
|
|
|
4/20/2022
|
-1.50 / -9.74%
|
13.90
|
15.30
|
13.90
|
13.90
|
14.02
|
13.90
|
87,600
|
|
|
4/19/2022
|
-1.70 / -9.94%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.48
|
15.40
|
141,100
|
|
|
4/18/2022
|
-1.80 / -9.52%
|
19.10
|
19.30
|
17.10
|
17.10
|
17.22
|
17.10
|
121,900
|
|
|
4/15/2022
|
+1.70 / +9.88%
|
17.80
|
18.90
|
17.60
|
18.90
|
18.80
|
18.90
|
185,900
|
|
|
4/14/2022
|
+1.50 / +9.55%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.17
|
17.20
|
108,600
|
|
|
4/13/2022
|
+1.40 / +9.79%
|
14.30
|
15.70
|
12.90
|
15.70
|
13.64
|
15.70
|
139,100
|
|
|
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
|
|
|