|
Closing price on 6/3/2025
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
700 |
| Split-adjusted Price |
9.90 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
700
|
|
|
6/2/2025
|
+0.90 / +9.00%
|
9.00
|
10.90
|
9.00
|
10.90
|
9.17
|
10.90
|
1,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/29/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.00
|
10.00
|
9.24
|
10.00
|
1,800
|
|
|
5/28/2025
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.00
|
10.00
|
9.31
|
10.00
|
1,100
|
|
|
5/27/2025
|
+0.40 / +4.21%
|
9.30
|
10.40
|
9.30
|
9.90
|
10.16
|
9.90
|
48,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
5/23/2025
|
+0.60 / +6.74%
|
8.20
|
9.50
|
8.20
|
9.50
|
8.39
|
9.50
|
1,200
|
|
|
5/22/2025
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
4,300
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
5/20/2025
|
-0.30 / -3.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.92
|
9.50
|
1,600
|
|
|
5/19/2025
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
5/16/2025
|
+0.20 / +2.15%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.43
|
9.50
|
4,600
|
|
|
5/15/2025
|
-0.20 / -2.11%
|
9.90
|
9.90
|
9.20
|
9.30
|
9.28
|
9.30
|
11,000
|
|
|
5/14/2025
|
+0.70 / +7.95%
|
9.40
|
9.60
|
8.90
|
9.50
|
9.23
|
9.50
|
13,900
|
|
|
5/13/2025
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.79
|
8.80
|
8,400
|
|
|
5/12/2025
|
-0.80 / -9.09%
|
9.00
|
9.50
|
8.00
|
8.00
|
8.69
|
8.00
|
2,400
|
|
|
5/9/2025
|
-0.90 / -9.28%
|
8.80
|
10.00
|
8.80
|
8.80
|
8.84
|
8.80
|
16,100
|
|
|
5/8/2025
|
-1.00 / -9.35%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.88
|
9.70
|
1,000
|
|
|
5/7/2025
|
-0.10 / -0.93%
|
11.10
|
11.20
|
9.80
|
10.70
|
10.24
|
10.70
|
17,800
|
|
|
5/6/2025
|
-1.20 / -10.00%
|
11.10
|
11.60
|
10.80
|
10.80
|
10.81
|
10.80
|
47,600
|
|
|
5/5/2025
|
+0.50 / +4.35%
|
12.30
|
12.30
|
10.60
|
12.00
|
11.61
|
12.00
|
2,600
|
|
|
4/29/2025
|
+0.50 / +4.55%
|
11.20
|
11.50
|
9.90
|
11.50
|
10.42
|
11.50
|
27,100
|
|
|
4/28/2025
|
+0.70 / +6.80%
|
11.00
|
11.30
|
10.30
|
11.00
|
10.59
|
11.00
|
12,000
|
|
|
4/25/2025
|
+0.90 / +9.57%
|
10.00
|
10.30
|
9.00
|
10.30
|
10.20
|
10.30
|
34,000
|
|
|
4/24/2025
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.24
|
9.40
|
10,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.60
|
8.90
|
7.80
|
8.60
|
8.76
|
8.60
|
121,200
|
|
|
4/22/2025
|
+0.40 / +4.88%
|
7.50
|
8.60
|
7.50
|
8.60
|
8.34
|
8.60
|
42,800
|
|
|
4/21/2025
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
8.20
|
6,600
|
|
|
4/18/2025
|
-0.40 / -4.71%
|
7.70
|
8.30
|
7.70
|
8.10
|
7.71
|
8.10
|
12,500
|
|
|