|
Closing price on 3/25/2014
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.20 |
| Volume |
5,245 |
| Split-adjusted Price |
8.63 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.33
|
8.63
|
5,245
|
|
|
3/24/2014
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.30
|
17.90
|
17.53
|
8.73
|
12,802
|
|
|
3/21/2014
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
8.53
|
300
|
|
|
3/20/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
16.10
|
17.70
|
17.23
|
8.63
|
1,015
|
|
|
3/19/2014
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.59
|
8.68
|
400
|
|
|
3/18/2014
|
-0.20 / -1.12%
|
16.80
|
17.60
|
16.60
|
17.60
|
16.85
|
8.58
|
1,484
|
|
|
3/17/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.09
|
8.68
|
2,350
|
|
|
3/14/2014
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.53
|
8.73
|
3,600
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.60
|
17.40
|
15.60
|
17.30
|
15.86
|
8.44
|
6,570
|
|
|
3/12/2014
|
-0.20 / -1.14%
|
17.70
|
17.70
|
16.50
|
17.30
|
16.69
|
8.44
|
2,000
|
|
|
3/11/2014
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.16
|
8.53
|
6,070
|
|
|
3/10/2014
|
-0.20 / -1.14%
|
16.70
|
17.60
|
16.70
|
17.30
|
16.86
|
8.44
|
1,300
|
|
|
3/7/2014
|
+0.70 / +4.17%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.03
|
8.53
|
1,600
|
|
|
3/6/2014
|
-0.70 / -4.00%
|
16.50
|
17.20
|
16.20
|
16.80
|
16.70
|
8.19
|
8,500
|
|
|
3/5/2014
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.53
|
185
|
|
|
3/4/2014
|
-0.30 / -1.74%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.04
|
8.24
|
5,600
|
|
|
3/3/2014
|
+0.40 / +2.38%
|
17.50
|
17.80
|
16.00
|
17.20
|
16.96
|
8.39
|
3,800
|
|
|
2/28/2014
|
+0.60 / +3.70%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.27
|
8.19
|
10,002
|
|
|
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
|
|
|