|
Closing price on 9/8/2022
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
14.70 |
| Volume |
29,100 |
| Split-adjusted Price |
14.70 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.90 / -5.77%
|
15.10
|
15.60
|
14.70
|
14.70
|
15.01
|
14.70
|
29,100
|
|
|
9/7/2022
|
+0.90 / +6.12%
|
14.70
|
15.90
|
14.00
|
15.60
|
15.30
|
15.60
|
53,100
|
|
|
9/6/2022
|
-0.60 / -3.92%
|
16.00
|
16.80
|
14.70
|
14.70
|
15.45
|
14.70
|
141,100
|
|
|
9/5/2022
|
-0.90 / -5.56%
|
16.30
|
16.80
|
14.70
|
15.30
|
15.23
|
15.30
|
46,300
|
|
|
8/31/2022
|
+1.40 / +9.46%
|
16.10
|
16.20
|
15.40
|
16.20
|
16.06
|
16.20
|
123,800
|
|
|
8/30/2022
|
+1.30 / +9.63%
|
13.80
|
14.80
|
13.70
|
14.80
|
14.44
|
14.80
|
190,500
|
|
|
8/29/2022
|
+0.10 / +0.75%
|
12.70
|
13.90
|
12.70
|
13.50
|
13.25
|
13.50
|
39,300
|
|
|
8/26/2022
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.10
|
13.40
|
13.56
|
13.40
|
28,900
|
|
|
8/25/2022
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.71
|
13.80
|
21,800
|
|
|
8/24/2022
|
-0.10 / -0.71%
|
13.00
|
14.40
|
13.00
|
13.90
|
13.82
|
13.90
|
35,000
|
|
|
8/23/2022
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.00
|
14.00
|
13.49
|
14.00
|
23,100
|
|
|
8/22/2022
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.87
|
14.20
|
47,100
|
|
|
8/19/2022
|
-0.80 / -5.56%
|
13.40
|
14.30
|
13.00
|
13.60
|
13.55
|
13.60
|
25,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.00
|
14.40
|
13.75
|
14.40
|
76,200
|
|
|
8/17/2022
|
-0.20 / -1.37%
|
14.60
|
15.20
|
13.90
|
14.40
|
14.40
|
14.40
|
55,400
|
|
|
8/16/2022
|
-0.50 / -3.31%
|
14.30
|
14.80
|
13.80
|
14.60
|
14.30
|
14.60
|
34,400
|
|
|
8/15/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.10
|
15.10
|
14.64
|
15.10
|
63,600
|
|
|
8/12/2022
|
+0.20 / +1.33%
|
13.80
|
15.30
|
13.80
|
15.20
|
14.32
|
15.20
|
81,200
|
|
|
8/11/2022
|
+1.00 / +7.14%
|
14.80
|
15.40
|
14.00
|
15.00
|
15.17
|
15.00
|
144,500
|
|
|
8/10/2022
|
+0.80 / +6.06%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.88
|
14.00
|
54,200
|
|
|
8/9/2022
|
+1.20 / +10.00%
|
11.90
|
13.20
|
11.90
|
13.20
|
12.75
|
13.20
|
159,500
|
|
|
8/8/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.81
|
12.00
|
20,700
|
|
|
8/5/2022
|
-0.20 / -1.64%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
12.00
|
39,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.03
|
12.20
|
12,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
11.87
|
12.20
|
13,000
|
|
|
8/2/2022
|
+0.20 / +1.67%
|
11.70
|
13.00
|
11.60
|
12.20
|
12.37
|
12.20
|
42,700
|
|
|
8/1/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.80
|
12.00
|
17,800
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.87
|
12.00
|
4,800
|
|
|
7/28/2022
|
+0.90 / +8.11%
|
11.10
|
12.20
|
11.00
|
12.00
|
11.84
|
12.00
|
79,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.92
|
11.10
|
10,200
|
|
|