|
Closing price on 8/3/2015
|
|
| Open |
22.50 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
2,200 |
| Split-adjusted Price |
15.98 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
-0.40 / -1.64%
|
22.50
|
24.00
|
22.50
|
24.00
|
22.86
|
15.98
|
2,200
|
|
|
7/31/2015
|
+0.80 / +3.39%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.24
|
400
|
|
|
7/30/2015
|
-0.30 / -1.26%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.17
|
15.71
|
4,900
|
|
|
7/29/2015
|
-1.10 / -4.40%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.42
|
15.91
|
500
|
|
|
7/28/2015
|
+2.00 / +8.70%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.64
|
100
|
|
|
7/27/2015
|
-0.60 / -2.54%
|
25.00
|
25.00
|
23.00
|
23.00
|
23.62
|
15.31
|
600
|
|
|
7/24/2015
|
-0.10 / -0.42%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.53
|
15.71
|
346
|
|
|
7/23/2015
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.50
|
23.70
|
23.40
|
15.78
|
8,800
|
|
|
7/22/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.78
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.78
|
0
|
|
|
7/20/2015
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.06
|
15.78
|
1,100
|
|
|
7/17/2015
|
+0.70 / +3.04%
|
23.80
|
23.80
|
23.00
|
23.70
|
23.13
|
15.78
|
700
|
|
|
7/16/2015
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.31
|
600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.84
|
54
|
|
|
7/14/2015
|
-0.20 / -0.83%
|
23.00
|
23.90
|
22.00
|
23.80
|
23.00
|
15.84
|
2,600
|
|
|
7/13/2015
|
-0.30 / -1.23%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.20
|
15.98
|
1,100
|
|
|
7/10/2015
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.18
|
0
|
|
|
7/9/2015
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.18
|
0
|
|
|
7/8/2015
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.18
|
2,000
|
|
|
7/7/2015
|
+0.60 / +2.53%
|
24.40
|
24.40
|
22.90
|
24.30
|
23.19
|
16.18
|
1,343
|
|
|
7/6/2015
|
-0.30 / -1.25%
|
24.90
|
24.90
|
23.40
|
23.70
|
23.66
|
15.78
|
768
|
|
|
7/3/2015
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.08
|
15.98
|
3,890
|
|
|
7/2/2015
|
-0.50 / -2.14%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.25
|
1,000
|
|
|
7/1/2015
|
-0.40 / -1.68%
|
22.90
|
23.40
|
22.90
|
23.40
|
22.98
|
15.58
|
778
|
|
|
6/30/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.90
|
23.80
|
22.99
|
15.84
|
3,513
|
|
|
6/29/2015
|
+0.10 / +0.42%
|
22.90
|
23.90
|
22.90
|
23.80
|
23.06
|
15.84
|
1,700
|
|
|
6/26/2015
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
15.78
|
1,100
|
|
|
6/25/2015
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.10
|
15.78
|
700
|
|
|
6/24/2015
|
-0.10 / -0.42%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.04
|
15.64
|
500
|
|
|
6/23/2015
|
-0.80 / -3.28%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.71
|
320
|
|
|