Closing price on 7/17/2014
|
|
Open |
24.50 |
High |
24.50 |
Low |
20.70 |
Volume |
1,600 |
Split-adjusted Price |
10.10 |
|
|
SMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2014
|
-2.20 / -9.61%
|
24.50
|
24.50
|
20.70
|
20.70
|
21.93
|
10.10
|
1,600
|
|
7/16/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.17
|
22
|
|
7/15/2014
|
+1.30 / +6.02%
|
23.50
|
23.50
|
19.50
|
22.90
|
21.48
|
11.17
|
900
|
|
7/14/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
19.50
|
21.60
|
20.52
|
10.53
|
1,700
|
|
7/11/2014
|
-2.40 / -10.00%
|
26.00
|
26.00
|
21.60
|
21.60
|
26.00
|
10.53
|
200
|
|
7/10/2014
|
-1.40 / -5.51%
|
27.00
|
27.00
|
22.90
|
24.00
|
23.03
|
11.70
|
4,700
|
|
7/9/2014
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
12.39
|
100
|
|
7/8/2014
|
-0.80 / -3.05%
|
23.60
|
25.40
|
23.60
|
25.40
|
23.99
|
12.39
|
2,600
|
|
7/7/2014
|
+1.70 / +6.94%
|
23.50
|
26.20
|
23.50
|
26.20
|
24.06
|
12.78
|
900
|
|
7/4/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.95
|
0
|
|
7/3/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.95
|
0
|
|
7/2/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.95
|
0
|
|
7/1/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.95
|
0
|
|
6/30/2014
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.95
|
300
|
|
6/27/2014
|
-0.80 / -3.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.46
|
100
|
|
6/26/2014
|
+1.70 / +7.52%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
11.85
|
100
|
|
6/25/2014
|
+1.90 / +9.18%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.02
|
100
|
|
6/24/2014
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.10
|
100
|
|
6/23/2014
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
11.22
|
700
|
|
6/20/2014
|
+1.90 / +9.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.73
|
100
|
|
6/19/2014
|
-2.20 / -9.87%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.80
|
200
|
|
6/18/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.88
|
0
|
|
6/17/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.88
|
0
|
|
6/16/2014
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.88
|
100
|
|
6/13/2014
|
0.00 / 0.00%
|
19.70
|
21.80
|
19.70
|
21.80
|
19.88
|
10.63
|
2,600
|
|
6/12/2014
|
+0.20 / +0.93%
|
19.60
|
21.80
|
19.60
|
21.80
|
19.80
|
10.63
|
2,500
|
|
6/11/2014
|
-0.30 / -1.37%
|
19.80
|
21.80
|
19.80
|
21.60
|
19.97
|
10.53
|
3,700
|
|
6/10/2014
|
+0.90 / +4.29%
|
22.00
|
22.00
|
19.00
|
21.90
|
19.18
|
10.68
|
3,300
|
|
6/9/2014
|
+1.20 / +6.06%
|
21.50
|
21.50
|
17.90
|
21.00
|
18.83
|
10.24
|
3,100
|
|
6/6/2014
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.66
|
100
|
|
|