|
Closing price on 1/24/2022
|
|
| Open |
13.30 |
| High |
15.00 |
| Low |
13.10 |
| Volume |
119,600 |
| Split-adjusted Price |
14.60 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
+0.10 / +0.69%
|
13.30
|
15.00
|
13.10
|
14.60
|
14.08
|
14.60
|
119,600
|
|
|
1/21/2022
|
+0.20 / +1.40%
|
14.50
|
14.50
|
13.50
|
14.50
|
14.22
|
14.50
|
59,000
|
|
|
1/20/2022
|
+1.30 / +10.00%
|
13.00
|
14.30
|
11.70
|
14.30
|
14.04
|
14.30
|
146,800
|
|
|
1/19/2022
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.83
|
13.00
|
64,800
|
|
|
1/18/2022
|
+1.00 / +9.17%
|
10.00
|
11.90
|
9.90
|
11.90
|
10.12
|
11.90
|
83,100
|
|
|
1/17/2022
|
-1.20 / -9.92%
|
12.10
|
12.70
|
10.90
|
10.90
|
10.97
|
10.90
|
116,000
|
|
|
1/14/2022
|
-1.30 / -9.70%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
57,400
|
|
|
1/13/2022
|
-0.60 / -4.29%
|
13.90
|
13.90
|
12.60
|
13.40
|
13.11
|
13.40
|
11,900
|
|
|
1/12/2022
|
-0.30 / -2.10%
|
14.40
|
14.40
|
12.90
|
14.00
|
13.56
|
14.00
|
5,900
|
|
|
1/11/2022
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.51
|
14.30
|
22,400
|
|
|
1/10/2022
|
-0.90 / -5.84%
|
15.00
|
15.40
|
14.50
|
14.50
|
14.91
|
14.50
|
39,100
|
|
|
1/7/2022
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.24
|
15.40
|
14,700
|
|
|
1/6/2022
|
-0.60 / -3.85%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.17
|
15.00
|
41,600
|
|
|
1/5/2022
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.29
|
15.60
|
17,024
|
|
|
1/4/2022
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.42
|
15.20
|
18,500
|
|
|
12/31/2021
|
-0.30 / -1.90%
|
15.50
|
15.80
|
15.00
|
15.50
|
15.45
|
15.50
|
18,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
15.80
|
15.89
|
15.80
|
15,700
|
|
|
12/29/2021
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.53
|
15.80
|
139,500
|
|
|
12/28/2021
|
-0.90 / -5.36%
|
16.00
|
16.70
|
15.50
|
15.90
|
15.93
|
15.90
|
33,600
|
|
|
12/27/2021
|
-1.10 / -6.15%
|
18.00
|
18.00
|
16.70
|
16.80
|
16.97
|
16.80
|
10,900
|
|
|
12/24/2021
|
+0.80 / +4.68%
|
17.20
|
18.80
|
16.00
|
17.90
|
17.68
|
17.90
|
160,600
|
|
|
12/23/2021
|
+1.50 / +9.62%
|
15.60
|
17.10
|
14.80
|
17.10
|
16.53
|
17.10
|
227,900
|
|
|
12/22/2021
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.35
|
15.60
|
32,500
|
|
|
12/21/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.69
|
15.90
|
16,000
|
|
|
12/20/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.87
|
16.00
|
16,700
|
|
|
12/17/2021
|
+0.20 / +1.27%
|
16.20
|
16.20
|
15.10
|
15.90
|
15.36
|
15.90
|
121,900
|
|
|
12/16/2021
|
-0.40 / -2.48%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.72
|
15.70
|
16,600
|
|
|
12/15/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.03
|
16.10
|
19,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.08
|
16.20
|
21,700
|
|
|
12/13/2021
|
+0.10 / +0.62%
|
15.50
|
16.50
|
15.50
|
16.20
|
16.07
|
16.20
|
27,200
|
|
|