|
Closing price on 6/24/2015
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
500 |
| Split-adjusted Price |
15.64 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.10 / -0.42%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.04
|
15.64
|
500
|
|
|
6/23/2015
|
-0.80 / -3.28%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.71
|
320
|
|
|
6/22/2015
|
+0.60 / +2.52%
|
25.00
|
25.00
|
23.00
|
24.40
|
23.07
|
16.24
|
5,300
|
|
|
6/19/2015
|
+0.90 / +3.93%
|
24.00
|
24.00
|
22.90
|
23.80
|
22.96
|
15.84
|
3,200
|
|
|
6/18/2015
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.25
|
2,313
|
|
|
6/17/2015
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.31
|
700
|
|
|
6/16/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.64
|
0
|
|
|
6/15/2015
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.33
|
15.64
|
310
|
|
|
6/12/2015
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.00
|
23.90
|
23.20
|
15.91
|
1,200
|
|
|
6/11/2015
|
-0.10 / -0.42%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.48
|
15.84
|
500
|
|
|
6/10/2015
|
+1.00 / +4.37%
|
22.00
|
24.00
|
22.00
|
23.90
|
22.87
|
15.91
|
6,662
|
|
|
6/9/2015
|
-1.10 / -4.58%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.98
|
15.25
|
5,800
|
|
|
6/8/2015
|
+1.10 / +4.80%
|
23.00
|
24.00
|
22.70
|
24.00
|
22.90
|
15.98
|
13,210
|
|
|
6/5/2015
|
+0.50 / +2.23%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.63
|
15.25
|
3,600
|
|
|
6/4/2015
|
-1.10 / -4.68%
|
21.00
|
23.00
|
21.00
|
22.40
|
21.86
|
14.91
|
5,005
|
|
|
6/3/2015
|
-0.40 / -1.67%
|
23.60
|
23.60
|
22.60
|
23.50
|
22.98
|
13.98
|
6,600
|
|
|
6/2/2015
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.60
|
14.22
|
6,567
|
|
|
6/1/2015
|
-2.60 / -9.92%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.71
|
14.04
|
7,300
|
|
|
5/29/2015
|
-0.30 / -1.13%
|
26.00
|
26.20
|
25.20
|
26.20
|
25.86
|
15.59
|
2,300
|
|
|
5/28/2015
|
-0.40 / -1.49%
|
26.00
|
26.90
|
25.00
|
26.50
|
25.78
|
15.76
|
5,014
|
|
|
5/27/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
25.70
|
26.90
|
25.71
|
16.00
|
23,800
|
|
|
5/26/2015
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.52
|
16.06
|
4,200
|
|
|
5/25/2015
|
-0.10 / -0.38%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.96
|
15.76
|
1,301
|
|
|
5/22/2015
|
+0.60 / +2.31%
|
28.00
|
28.00
|
23.50
|
26.60
|
26.36
|
15.82
|
1,900
|
|
|
5/21/2015
|
-1.00 / -3.70%
|
24.40
|
26.00
|
24.40
|
26.00
|
24.55
|
15.47
|
1,110
|
|
|
5/20/2015
|
+2.20 / +8.87%
|
22.40
|
27.00
|
22.40
|
27.00
|
23.92
|
16.06
|
19,400
|
|
|
5/19/2015
|
-0.40 / -1.59%
|
25.00
|
25.00
|
22.70
|
24.80
|
23.45
|
14.75
|
7,700
|
|
|
5/18/2015
|
-2.80 / -10.00%
|
25.20
|
27.50
|
25.20
|
25.20
|
25.82
|
14.99
|
1,000
|
|
|
5/15/2015
|
0.00 / 0.00%
|
25.20
|
28.00
|
25.20
|
28.00
|
25.46
|
16.66
|
8,100
|
|
|
5/14/2015
|
-1.00 / -3.45%
|
26.10
|
30.00
|
26.10
|
28.00
|
27.38
|
16.66
|
11,050
|
|
|