|
Closing price on 5/25/2021
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
4,500 |
| Split-adjusted Price |
8.60 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.90 / -9.47%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.67
|
8.60
|
4,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
5/21/2021
|
-0.90 / -8.65%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
1,250,700
|
|
|
5/20/2021
|
-0.30 / -2.80%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.00
|
10.40
|
1,100
|
|
|
5/19/2021
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.22
|
10.70
|
1,700
|
|
|
5/18/2021
|
-0.50 / -4.67%
|
9.70
|
10.50
|
9.70
|
10.20
|
9.96
|
10.20
|
2,500
|
|
|
5/17/2021
|
-0.30 / -2.73%
|
9.90
|
10.80
|
9.90
|
10.70
|
10.08
|
10.70
|
2,300
|
|
|
5/14/2021
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.70
|
11.00
|
200
|
|
|
5/13/2021
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
9.94
|
10.60
|
800
|
|
|
5/12/2021
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,200
|
|
|
5/11/2021
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
5/10/2021
|
+0.70 / +7.45%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
5/7/2021
|
-0.90 / -8.74%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.61
|
9.40
|
2,100
|
|
|
5/6/2021
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
5/5/2021
|
-0.20 / -1.94%
|
10.50
|
11.00
|
10.00
|
10.10
|
10.45
|
10.10
|
2,200
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.60
|
10.30
|
10.20
|
10.30
|
12,400
|
|
|
4/28/2021
|
+0.50 / +5.10%
|
9.80
|
10.50
|
9.60
|
10.30
|
10.02
|
10.30
|
14,400
|
|
|
4/27/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
4/26/2021
|
-0.20 / -2.00%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.54
|
9.80
|
500
|
|
|
4/23/2021
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.76
|
10.00
|
3,000
|
|
|
4/22/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
4/20/2021
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.40
|
9.70
|
9.69
|
9.70
|
3,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/16/2021
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.46
|
10.00
|
2,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.55
|
10.00
|
1,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.63
|
10.00
|
2,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.79
|
10.00
|
5,400
|
|
|
4/12/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.40
|
10.00
|
9.48
|
10.00
|
6,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.82
|
10.10
|
2,400
|
|
|