|
Closing price on 4/24/2025
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
10,200 |
| Split-adjusted Price |
9.40 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.24
|
9.40
|
10,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.60
|
8.90
|
7.80
|
8.60
|
8.76
|
8.60
|
121,200
|
|
|
4/22/2025
|
+0.40 / +4.88%
|
7.50
|
8.60
|
7.50
|
8.60
|
8.34
|
8.60
|
42,800
|
|
|
4/21/2025
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
8.20
|
6,600
|
|
|
4/18/2025
|
-0.40 / -4.71%
|
7.70
|
8.30
|
7.70
|
8.10
|
7.71
|
8.10
|
12,500
|
|
|
4/17/2025
|
+0.10 / +1.19%
|
7.60
|
8.90
|
7.60
|
8.50
|
7.88
|
8.50
|
6,600
|
|
|
4/16/2025
|
-0.10 / -1.18%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.06
|
8.40
|
1,300
|
|
|
4/15/2025
|
-0.50 / -5.56%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.18
|
8.50
|
8,100
|
|
|
4/14/2025
|
-0.30 / -3.23%
|
9.00
|
9.20
|
8.40
|
9.00
|
8.74
|
9.00
|
6,500
|
|
|
4/11/2025
|
+0.70 / +8.14%
|
8.40
|
9.30
|
8.30
|
9.30
|
8.46
|
9.30
|
17,200
|
|
|
4/10/2025
|
+0.70 / +8.86%
|
8.60
|
8.60
|
7.30
|
8.60
|
8.53
|
8.60
|
33,100
|
|
|
4/9/2025
|
+0.70 / +9.72%
|
6.50
|
7.90
|
6.50
|
7.90
|
6.67
|
7.90
|
6,200
|
|
|
4/8/2025
|
-0.80 / -10.00%
|
7.20
|
8.00
|
7.20
|
7.20
|
7.24
|
7.20
|
2,100
|
|
|
4/4/2025
|
+0.20 / +2.56%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.54
|
8.00
|
8,000
|
|
|
4/3/2025
|
-0.80 / -9.30%
|
8.50
|
8.50
|
7.80
|
7.80
|
8.11
|
7.80
|
11,700
|
|
|
4/2/2025
|
+0.10 / +1.18%
|
8.00
|
8.80
|
8.00
|
8.60
|
8.55
|
8.60
|
8,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
11,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.45
|
8.50
|
56,700
|
|
|
3/28/2025
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.51
|
8.50
|
20,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.52
|
8.70
|
9,800
|
|
|
3/26/2025
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.67
|
8.70
|
29,600
|
|
|
3/25/2025
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.33
|
8.90
|
38,800
|
|
|
3/24/2025
|
-0.90 / -10.00%
|
9.90
|
9.90
|
8.10
|
8.10
|
8.60
|
8.10
|
22,400
|
|
|
3/21/2025
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.00
|
9.00
|
8.79
|
9.00
|
20,800
|
|
|
3/20/2025
|
+0.40 / +4.88%
|
9.00
|
9.00
|
7.80
|
8.60
|
8.25
|
8.60
|
63,900
|
|
|
3/19/2025
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.19
|
8.20
|
44,900
|
|
|
3/18/2025
|
+0.60 / +8.70%
|
6.40
|
7.50
|
6.40
|
7.50
|
7.49
|
7.50
|
91,000
|
|
|
3/17/2025
|
+0.30 / +4.55%
|
7.20
|
7.20
|
6.50
|
6.90
|
7.18
|
6.90
|
36,700
|
|
|
3/14/2025
|
-0.30 / -4.35%
|
7.20
|
7.50
|
6.30
|
6.60
|
7.05
|
6.60
|
79,000
|
|
|
3/13/2025
|
+0.50 / +7.81%
|
6.50
|
6.90
|
5.90
|
6.90
|
6.51
|
6.90
|
20,800
|
|
|