|
Closing price on 8/4/2020
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
1,100 |
| Split-adjusted Price |
6.90 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.92
|
6.90
|
1,100
|
|
|
8/3/2020
|
+0.40 / +6.15%
|
7.10
|
7.10
|
6.10
|
6.90
|
6.35
|
6.90
|
800
|
|
|
7/31/2020
|
+0.50 / +8.33%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.01
|
6.50
|
5,600
|
|
|
7/30/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
800
|
|
|
7/29/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
7/28/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
7/27/2020
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
7/24/2020
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.35
|
6.80
|
1,100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
7/21/2020
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.54
|
6.90
|
700
|
|
|
7/20/2020
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
6.50
|
500
|
|
|
7/17/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/16/2020
|
-0.40 / -5.48%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.99
|
6.90
|
1,100
|
|
|
7/15/2020
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.50
|
7.30
|
6.56
|
7.30
|
2,500
|
|
|
7/14/2020
|
-1.50 / -17.65%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.14
|
7.00
|
1,900
|
|
|
7/13/2020
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.40
|
7.50
|
2,900
|
|
|
7/10/2020
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.10
|
7.06
|
7,500
|
|
|
7/9/2020
|
-0.70 / -7.69%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.21
|
7.41
|
12,400
|
|
|
7/8/2020
|
-0.10 / -1.09%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.39
|
8.03
|
10,200
|
|
|
7/7/2020
|
-0.40 / -4.17%
|
9.40
|
9.40
|
8.70
|
9.20
|
8.77
|
8.12
|
6,700
|
|
|
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
|
|
|