|
Closing price on 7/12/2022
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
15,500 |
| Split-adjusted Price |
11.60 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
-0.10 / -0.85%
|
11.40
|
11.70
|
10.90
|
11.60
|
11.42
|
11.60
|
15,500
|
|
|
7/11/2022
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.39
|
11.70
|
9,600
|
|
|
7/8/2022
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.72
|
11.90
|
11,100
|
|
|
7/7/2022
|
+0.40 / +3.57%
|
11.20
|
12.20
|
11.20
|
11.60
|
11.65
|
11.60
|
13,500
|
|
|
7/6/2022
|
-0.50 / -4.27%
|
11.70
|
11.70
|
10.60
|
11.20
|
11.17
|
11.20
|
19,300
|
|
|
7/5/2022
|
-1.00 / -7.87%
|
12.40
|
12.60
|
11.70
|
11.70
|
12.05
|
11.70
|
13,200
|
|
|
7/4/2022
|
+0.20 / +1.60%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.51
|
12.70
|
24,800
|
|
|
7/1/2022
|
-0.30 / -2.34%
|
12.60
|
12.70
|
12.00
|
12.50
|
12.44
|
12.50
|
17,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.10
|
12.80
|
12.53
|
12.80
|
22,900
|
|
|
6/29/2022
|
+0.30 / +2.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.33
|
12.80
|
19,800
|
|
|
6/28/2022
|
-0.30 / -2.34%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.42
|
12.50
|
16,600
|
|
|
6/27/2022
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.50
|
12.80
|
14,300
|
|
|
6/24/2022
|
-0.20 / -1.54%
|
12.10
|
12.90
|
12.10
|
12.80
|
12.54
|
12.80
|
15,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.89
|
13.00
|
18,900
|
|
|
6/22/2022
|
+0.80 / +6.56%
|
12.50
|
13.00
|
11.90
|
13.00
|
12.41
|
13.00
|
15,300
|
|
|
6/21/2022
|
+0.30 / +2.52%
|
11.50
|
12.40
|
11.00
|
12.20
|
11.64
|
12.20
|
59,200
|
|
|
6/20/2022
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.50
|
11.90
|
5,500
|
|
|
6/17/2022
|
-1.30 / -9.85%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.97
|
11.90
|
10,600
|
|
|
6/16/2022
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.30
|
13.20
|
12.87
|
13.20
|
15,300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
11.80
|
13.10
|
12.36
|
13.10
|
14,500
|
|
|
6/14/2022
|
+0.60 / +4.80%
|
12.50
|
13.20
|
11.60
|
13.10
|
12.72
|
13.10
|
5,800
|
|
|
6/13/2022
|
-1.30 / -9.42%
|
12.50
|
13.50
|
12.50
|
12.50
|
12.58
|
12.50
|
15,900
|
|
|
6/10/2022
|
-0.10 / -0.72%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.60
|
13.80
|
10,500
|
|
|
6/9/2022
|
+1.00 / +7.75%
|
13.10
|
13.90
|
12.90
|
13.90
|
13.40
|
13.90
|
13,200
|
|
|
6/8/2022
|
+1.10 / +9.32%
|
12.00
|
12.90
|
11.50
|
12.90
|
12.57
|
12.90
|
20,200
|
|
|
6/7/2022
|
-1.30 / -9.92%
|
12.40
|
12.80
|
11.80
|
11.80
|
11.90
|
11.80
|
33,100
|
|
|
6/6/2022
|
-0.70 / -5.07%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.35
|
13.10
|
15,800
|
|
|
6/3/2022
|
+0.30 / +2.22%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.83
|
13.80
|
19,500
|
|
|
6/2/2022
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.74
|
13.50
|
88,300
|
|
|
6/1/2022
|
-0.20 / -1.39%
|
13.70
|
14.30
|
13.70
|
14.20
|
13.99
|
14.20
|
12,400
|
|
|