Closing price on 5/30/2016
|
|
Open |
23.00 |
High |
25.10 |
Low |
23.00 |
Volume |
1,900 |
Split-adjusted Price |
16.31 |
|
|
SMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2016
|
-0.40 / -1.61%
|
23.00
|
25.10
|
23.00
|
24.50
|
23.70
|
16.31
|
1,900
|
|
5/27/2016
|
0.00 / 0.00%
|
23.10
|
24.90
|
23.10
|
24.90
|
23.54
|
16.58
|
2,700
|
|
5/26/2016
|
+1.00 / +4.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.58
|
500
|
|
5/25/2016
|
-0.40 / -1.65%
|
24.00
|
24.90
|
23.60
|
23.90
|
24.07
|
15.91
|
900
|
|
5/24/2016
|
-0.40 / -1.62%
|
25.00
|
25.00
|
24.30
|
24.30
|
25.00
|
16.18
|
2,300
|
|
5/23/2016
|
+1.00 / +4.22%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
16.44
|
500
|
|
5/20/2016
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.23
|
15.78
|
500
|
|
5/19/2016
|
-0.30 / -1.25%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.35
|
15.78
|
200
|
|
5/18/2016
|
-1.80 / -6.98%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.48
|
15.98
|
400
|
|
5/17/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.18
|
0
|
|
5/16/2016
|
+1.60 / +6.61%
|
22.00
|
25.80
|
22.00
|
25.80
|
23.80
|
17.18
|
400
|
|
5/13/2016
|
+0.20 / +0.83%
|
23.90
|
25.40
|
23.00
|
24.20
|
23.29
|
16.11
|
1,800
|
|
5/12/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.98
|
0
|
|
5/11/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.98
|
0
|
|
5/10/2016
|
-1.80 / -6.98%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.65
|
15.98
|
200
|
|
5/9/2016
|
+1.90 / +7.95%
|
22.90
|
25.80
|
22.90
|
25.80
|
23.56
|
17.18
|
1,400
|
|
5/6/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.91
|
0
|
|
5/5/2016
|
+0.60 / +2.58%
|
23.90
|
23.90
|
22.80
|
23.90
|
23.35
|
15.91
|
300
|
|
5/4/2016
|
-2.50 / -9.69%
|
23.50
|
24.90
|
23.30
|
23.30
|
23.39
|
15.51
|
2,700
|
|
4/29/2016
|
+1.90 / +7.95%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.20
|
17.18
|
900
|
|
4/28/2016
|
-0.50 / -2.05%
|
22.70
|
24.00
|
22.70
|
23.90
|
23.13
|
15.91
|
500
|
|
4/27/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.24
|
36
|
|
4/26/2016
|
-0.10 / -0.41%
|
25.40
|
25.40
|
22.50
|
24.40
|
23.18
|
16.24
|
1,800
|
|
4/25/2016
|
-1.50 / -5.77%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
16.31
|
200
|
|
4/22/2016
|
+1.00 / +4.00%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.70
|
17.31
|
200
|
|
4/21/2016
|
+0.20 / +0.81%
|
25.70
|
25.70
|
23.00
|
25.00
|
24.36
|
16.64
|
500
|
|
4/20/2016
|
-0.20 / -0.80%
|
25.80
|
25.80
|
23.10
|
24.80
|
24.30
|
16.51
|
744
|
|
4/19/2016
|
-1.30 / -4.94%
|
24.60
|
25.00
|
24.00
|
25.00
|
24.19
|
16.64
|
1,452
|
|
4/15/2016
|
+0.50 / +1.94%
|
24.60
|
26.40
|
24.60
|
26.30
|
25.07
|
17.51
|
1,500
|
|
4/14/2016
|
-0.60 / -2.27%
|
24.10
|
25.90
|
24.10
|
25.80
|
25.08
|
17.18
|
1,048
|
|
|