|
Closing price on 7/6/2020
|
|
| Open |
8.20 |
| High |
9.90 |
| Low |
8.10 |
| Volume |
12,200 |
| Split-adjusted Price |
8.47 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
+0.60 / +6.67%
|
8.20
|
9.90
|
8.10
|
9.60
|
8.66
|
8.47
|
12,200
|
|
|
7/3/2020
|
-0.10 / -1.10%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.24
|
7.94
|
6,000
|
|
|
7/2/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.30
|
9.10
|
8.36
|
8.03
|
5,700
|
|
|
7/1/2020
|
-0.30 / -3.16%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.02
|
8.12
|
2,500
|
|
|
6/30/2020
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.38
|
3,900
|
|
|
6/29/2020
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.57
|
9.26
|
6,700
|
|
|
6/26/2020
|
+0.80 / +8.25%
|
8.80
|
10.50
|
8.80
|
10.50
|
8.82
|
9.26
|
7,700
|
|
|
6/25/2020
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.56
|
7,500
|
|
|
6/24/2020
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.44
|
3,100
|
|
|
6/23/2020
|
+1.00 / +9.26%
|
9.80
|
11.80
|
9.80
|
11.80
|
9.82
|
10.41
|
13,300
|
|
|
6/22/2020
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.53
|
15,100
|
|
|
6/19/2020
|
+0.60 / +5.26%
|
10.30
|
12.00
|
10.30
|
12.00
|
10.32
|
10.59
|
34,400
|
|
|
6/18/2020
|
+0.60 / +5.56%
|
10.00
|
11.70
|
9.80
|
11.40
|
11.05
|
10.06
|
6,600
|
|
|
6/17/2020
|
+0.60 / +5.88%
|
9.30
|
11.00
|
9.20
|
10.80
|
9.30
|
9.53
|
10,500
|
|
|
6/16/2020
|
-0.60 / -5.56%
|
10.80
|
10.80
|
9.80
|
10.20
|
10.05
|
9.00
|
4,900
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.49
|
9.53
|
15,500
|
|
|
6/12/2020
|
-1.20 / -10.00%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.00
|
9.53
|
600
|
|
|
6/11/2020
|
-0.10 / -0.83%
|
11.00
|
12.00
|
10.90
|
12.00
|
10.95
|
10.59
|
2,200
|
|
|
6/10/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/9/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/8/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/4/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
11,003
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/1/2020
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
100
|
|
|
5/29/2020
|
+0.40 / +3.33%
|
10.80
|
12.40
|
10.80
|
12.40
|
11.20
|
10.94
|
15,400
|
|
|
5/28/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
5/26/2020
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
15,100
|
|
|