|
Closing price on 5/31/2022
|
|
| Open |
13.70 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
19,600 |
| Split-adjusted Price |
14.40 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.04
|
14.40
|
19,600
|
|
|
5/30/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.40
|
14.40
|
13.72
|
14.40
|
25,600
|
|
|
5/27/2022
|
+0.10 / +0.69%
|
14.40
|
14.60
|
13.60
|
14.50
|
14.31
|
14.50
|
24,300
|
|
|
5/26/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.03
|
14.40
|
77,700
|
|
|
5/25/2022
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.76
|
14.00
|
63,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.70
|
13.43
|
13.70
|
10,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.70
|
13.44
|
13.70
|
21,300
|
|
|
5/20/2022
|
+0.30 / +2.24%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.13
|
13.70
|
11,300
|
|
|
5/19/2022
|
-0.80 / -5.63%
|
13.10
|
14.50
|
13.10
|
13.40
|
13.63
|
13.40
|
9,500
|
|
|
5/18/2022
|
-0.50 / -3.40%
|
14.70
|
15.00
|
13.60
|
14.20
|
14.17
|
14.20
|
13,800
|
|
|
5/17/2022
|
+0.60 / +4.26%
|
14.00
|
14.80
|
13.00
|
14.70
|
14.04
|
14.70
|
35,400
|
|
|
5/16/2022
|
+0.40 / +2.92%
|
14.20
|
15.00
|
13.20
|
14.10
|
13.69
|
14.10
|
10,800
|
|
|
5/13/2022
|
+0.60 / +4.58%
|
12.00
|
14.10
|
11.80
|
13.70
|
12.58
|
13.70
|
45,600
|
|
|
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
|
|
|