|
Closing price on 1/23/2026
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
3,800 |
| Split-adjusted Price |
9.70 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.43
|
9.70
|
3,800
|
|
|
1/22/2026
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.00
|
9.80
|
9.30
|
9.80
|
27,300
|
|
|
1/21/2026
|
-1.10 / -10.00%
|
10.80
|
10.90
|
9.90
|
9.90
|
10.02
|
9.90
|
25,400
|
|
|
1/20/2026
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.93
|
11.00
|
4,100
|
|
|
1/19/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
1/16/2026
|
-0.50 / -4.39%
|
10.70
|
11.00
|
10.40
|
10.90
|
10.59
|
10.90
|
8,900
|
|
|
1/15/2026
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
1/14/2026
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,300
|
|
|
1/13/2026
|
+0.30 / +2.80%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.77
|
11.00
|
1,500
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
10.70
|
5,200
|
|
|
1/9/2026
|
-0.60 / -5.31%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.83
|
10.70
|
8,900
|
|
|
1/8/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.30
|
11.02
|
11.30
|
1,700
|
|
|
1/7/2026
|
-0.30 / -2.59%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.00
|
11.30
|
6,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.60
|
11.60
|
11.17
|
11.60
|
3,000
|
|
|
1/5/2026
|
-0.70 / -5.69%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.22
|
11.60
|
1,700
|
|
|
12/31/2025
|
+0.70 / +6.03%
|
10.70
|
12.30
|
10.70
|
12.30
|
11.51
|
12.30
|
3,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
12/29/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
12/26/2025
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
12/25/2025
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.68
|
11.40
|
4,700
|
|
|
12/24/2025
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.56
|
11.60
|
3,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
700
|
|
|
12/22/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/19/2025
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
11.70
|
600
|
|
|
12/18/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.51
|
11.50
|
8,100
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.60
|
11.50
|
11.05
|
11.50
|
4,100
|
|
|
12/15/2025
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
11.50
|
2,600
|
|
|
12/12/2025
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.14
|
11.50
|
1,600
|
|
|
12/11/2025
|
-0.40 / -3.42%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.55
|
11.30
|
1,700
|
|
|