|
Closing price on 2/27/2014
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.10 |
| Volume |
6,500 |
| Split-adjusted Price |
7.90 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.10
|
16.20
|
15.25
|
7.90
|
6,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
15.10
|
16.20
|
15.00
|
16.20
|
15.43
|
7.90
|
8,400
|
|
|
2/25/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.90
|
0
|
|
|
2/24/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.05
|
7.90
|
10,100
|
|
|
2/21/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.85
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
14.80
|
16.10
|
14.70
|
16.10
|
15.40
|
7.85
|
600
|
|
|
2/19/2014
|
+0.20 / +1.26%
|
16.10
|
16.10
|
14.40
|
16.10
|
15.06
|
7.85
|
26,400
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.22
|
7.75
|
1,900
|
|
|
2/17/2014
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.50
|
15.90
|
15.82
|
7.75
|
1,700
|
|
|
2/14/2014
|
+0.20 / +1.25%
|
16.20
|
16.20
|
15.00
|
16.20
|
15.82
|
7.90
|
5,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
16.00
|
15.82
|
7.80
|
2,900
|
|
|
2/12/2014
|
+1.00 / +6.67%
|
16.20
|
16.20
|
15.00
|
16.00
|
15.36
|
7.80
|
6,100
|
|
|
2/11/2014
|
-1.00 / -6.25%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.20
|
7.32
|
300
|
|
|
2/10/2014
|
-0.20 / -1.23%
|
16.40
|
16.50
|
14.60
|
16.00
|
15.30
|
7.80
|
900
|
|
|
2/7/2014
|
-0.60 / -3.57%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.53
|
7.90
|
300
|
|
|
2/6/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
15.30
|
16.80
|
16.12
|
8.19
|
1,300
|
|
|
1/27/2014
|
-0.10 / -0.59%
|
15.30
|
16.90
|
15.30
|
16.90
|
15.55
|
8.24
|
1,306
|
|
|
1/24/2014
|
+0.10 / +0.59%
|
15.30
|
17.00
|
15.30
|
17.00
|
15.77
|
8.29
|
2,805
|
|
|
1/23/2014
|
+0.40 / +2.42%
|
17.00
|
17.00
|
14.90
|
16.90
|
15.73
|
8.24
|
13,389
|
|
|
1/22/2014
|
-0.50 / -2.94%
|
17.50
|
17.50
|
15.30
|
16.50
|
15.66
|
8.05
|
4,700
|
|
|
1/21/2014
|
-1.00 / -5.56%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.58
|
8.29
|
1,800
|
|
|
1/20/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.78
|
500
|
|
|
1/17/2014
|
-0.60 / -3.26%
|
17.00
|
18.00
|
16.60
|
17.80
|
16.76
|
8.68
|
2,800
|
|
|
1/16/2014
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.97
|
218
|
|
|
1/15/2014
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.78
|
182
|
|
|
1/14/2014
|
-1.50 / -7.89%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.28
|
8.53
|
1,100
|
|
|
1/13/2014
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.27
|
100
|
|
|
1/10/2014
|
+1.00 / +5.92%
|
18.10
|
18.10
|
16.00
|
17.90
|
16.94
|
8.73
|
20,300
|
|
|
1/9/2014
|
+0.50 / +3.05%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.54
|
8.24
|
3,725
|
|
|
1/8/2014
|
+1.40 / +9.33%
|
14.00
|
16.40
|
14.00
|
16.40
|
15.75
|
8.00
|
17,443
|
|
|