|
Closing price on 11/16/2022
|
|
| Open |
9.50 |
| High |
10.50 |
| Low |
9.50 |
| Volume |
17,300 |
| Split-adjusted Price |
10.30 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
-0.20 / -1.90%
|
9.50
|
10.50
|
9.50
|
10.30
|
9.52
|
10.30
|
17,300
|
|
|
11/15/2022
|
-0.90 / -7.89%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.40
|
10.50
|
12,400
|
|
|
11/14/2022
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.61
|
11.60
|
104,500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.80
|
11.60
|
11.48
|
11.60
|
34,100
|
|
|
11/9/2022
|
+0.20 / +1.75%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.48
|
11.60
|
9,900
|
|
|
11/8/2022
|
+0.40 / +3.64%
|
11.20
|
11.50
|
10.00
|
11.40
|
11.30
|
11.40
|
10,500
|
|
|
11/7/2022
|
-1.20 / -9.84%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.21
|
11.00
|
700
|
|
|
11/4/2022
|
-0.40 / -3.17%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
12.20
|
3,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.47
|
12.60
|
2,400
|
|
|
11/2/2022
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.59
|
12.60
|
4,700
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.55
|
12.70
|
13,600
|
|
|
10/31/2022
|
-0.10 / -0.78%
|
12.10
|
12.80
|
12.00
|
12.70
|
12.47
|
12.70
|
10,800
|
|
|
10/28/2022
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
12.80
|
5,700
|
|
|
10/27/2022
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.82
|
12.90
|
5,300
|
|
|
10/26/2022
|
+0.20 / +1.57%
|
12.20
|
12.90
|
11.80
|
12.90
|
12.64
|
12.90
|
16,400
|
|
|
10/25/2022
|
-0.20 / -1.55%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.41
|
12.70
|
61,100
|
|
|
10/24/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
11.70
|
12.90
|
12.74
|
12.90
|
10,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.00
|
13.00
|
12.74
|
13.00
|
7,400
|
|
|
10/20/2022
|
-0.10 / -0.76%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.85
|
13.00
|
5,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.04
|
13.10
|
51,700
|
|
|
10/18/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
13.10
|
12.83
|
13.10
|
13,400
|
|
|
10/17/2022
|
-0.30 / -2.24%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.19
|
13.10
|
112,200
|
|
|
10/14/2022
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.27
|
13.10
|
300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.05
|
13.10
|
52,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
13.10
|
400
|
|
|
10/10/2022
|
+0.90 / +7.38%
|
12.20
|
13.20
|
12.20
|
13.10
|
12.94
|
13.10
|
11,300
|
|
|
10/7/2022
|
-1.20 / -8.96%
|
13.50
|
13.50
|
12.20
|
12.20
|
13.44
|
12.20
|
53,200
|
|
|
10/6/2022
|
+0.30 / +2.29%
|
14.00
|
14.00
|
12.40
|
13.40
|
12.55
|
13.40
|
12,100
|
|
|