|
Closing price on 6/19/2020
|
|
| Open |
10.30 |
| High |
12.00 |
| Low |
10.30 |
| Volume |
34,400 |
| Split-adjusted Price |
10.59 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.60 / +5.26%
|
10.30
|
12.00
|
10.30
|
12.00
|
10.32
|
10.59
|
34,400
|
|
|
6/18/2020
|
+0.60 / +5.56%
|
10.00
|
11.70
|
9.80
|
11.40
|
11.05
|
10.06
|
6,600
|
|
|
6/17/2020
|
+0.60 / +5.88%
|
9.30
|
11.00
|
9.20
|
10.80
|
9.30
|
9.53
|
10,500
|
|
|
6/16/2020
|
-0.60 / -5.56%
|
10.80
|
10.80
|
9.80
|
10.20
|
10.05
|
9.00
|
4,900
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.49
|
9.53
|
15,500
|
|
|
6/12/2020
|
-1.20 / -10.00%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.00
|
9.53
|
600
|
|
|
6/11/2020
|
-0.10 / -0.83%
|
11.00
|
12.00
|
10.90
|
12.00
|
10.95
|
10.59
|
2,200
|
|
|
6/10/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/9/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/8/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/4/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
11,003
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
0
|
|
|
6/1/2020
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.68
|
100
|
|
|
5/29/2020
|
+0.40 / +3.33%
|
10.80
|
12.40
|
10.80
|
12.40
|
11.20
|
10.94
|
15,400
|
|
|
5/28/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
5/26/2020
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
15,100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
0
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
15,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
0
|
|
|
5/19/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
0
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
0
|
|
|
5/15/2020
|
-1.40 / -10.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
11.12
|
300
|
|
|
5/14/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.35
|
0
|
|
|
5/13/2020
|
-1.50 / -9.68%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.35
|
200
|
|
|
5/12/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.68
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.68
|
0
|
|
|