|
Closing price on 7/27/2022
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
10,200 |
| Split-adjusted Price |
11.10 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.92
|
11.10
|
10,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.94
|
11.10
|
1,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.99
|
11.10
|
4,900
|
|
|
7/22/2022
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
11.10
|
11,300
|
|
|
7/21/2022
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.15
|
11.00
|
21,800
|
|
|
7/20/2022
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
19,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.31
|
11.50
|
1,600
|
|
|
7/18/2022
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.45
|
11.50
|
6,800
|
|
|
7/15/2022
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.15
|
11.40
|
10,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.31
|
11.60
|
36,500
|
|
|
7/13/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
11.60
|
15,900
|
|
|
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
|
|
|