SMT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.93 | 0.10 | 12.05% | 0.83 | 0.93 | 0.83 | 412,704 |
May 13 2024 | 0.83 | 0.04 | 5.06% | 0.82 | 0.84 | 0.81 | 312,525 |
May 10 2024 | 0.79 | -0.01 | -1.25% | 0.78 | 0.82 | 0.78 | 64,760 |
May 09 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.82 | 0.79 | 46,561 |
May 08 2024 | 0.80 | -0.03 | -3.61% | 0.83 | 0.84 | 0.80 | 188,416 |
May 07 2024 | 0.83 | -0.03 | -3.49% | 0.85 | 0.86 | 0.82 | 73,604 |
May 06 2024 | 0.86 | 0.00 | 0.00% | 0.87 | 0.87 | 0.85 | 125,731 |
May 03 2024 | 0.86 | 0.02 | 2.38% | 0.85 | 0.87 | 0.83 | 166,436 |
May 02 2024 | 0.84 | 0.02 | 2.44% | 0.83 | 0.85 | 0.83 | 74,630 |
May 01 2024 | 0.82 | 0.00 | 0.00% | 0.84 | 0.84 | 0.82 | 51,285 |
Apr 30 2024 | 0.82 | -0.03 | -3.53% | 0.84 | 0.85 | 0.82 | 40,790 |
Apr 29 2024 | 0.85 | 0.05 | 6.25% | 0.82 | 0.85 | 0.81 | 98,590 |
Apr 26 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
Apr 25 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.81 | 0.79 | 31,025 |
Apr 24 2024 | 0.80 | -0.01 | -1.23% | 0.79 | 0.81 | 0.79 | 471,932 |
Apr 23 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.82 | 0.80 | 124,168 |
Apr 22 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.81 | 43,111 |
Apr 19 2024 | 0.82 | 0.00 | 0.00% | 0.83 | 0.85 | 0.81 | 102,540 |
Apr 18 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.85 | 0.82 | 77,500 |
Apr 17 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.83 | 0.81 | 25,300 |
Apr 16 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.83 | 0.80 | 78,470 |
Apr 15 2024 | 0.81 | -0.03 | -3.57% | 0.86 | 0.86 | 0.81 | 232,570 |
Apr 12 2024 | 0.84 | 0.03 | 3.70% | 0.81 | 0.86 | 0.81 | 294,084 |
Apr 11 2024 | 0.81 | -0.01 | -1.22% | 0.84 | 0.84 | 0.79 | 42,893 |
Apr 10 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.84 | 0.80 | 89,388 |
Apr 09 2024 | 0.83 | 0.00 | 0.00% | 0.85 | 0.86 | 0.82 | 130,614 |
Apr 08 2024 | 0.83 | 0.01 | 1.22% | 0.82 | 0.87 | 0.82 | 133,644 |
Apr 05 2024 | 0.82 | 0.03 | 3.80% | 0.78 | 0.84 | 0.78 | 102,009 |
Apr 04 2024 | 0.79 | 0.01 | 1.28% | 0.77 | 0.80 | 0.76 | 63,018 |
Apr 03 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.79 | 0.76 | 32,100 |
Apr 02 2024 | 0.78 | 0.00 | 0.00% | 0.80 | 0.80 | 0.76 | 170,060 |
Apr 01 2024 | 0.78 | 0.01 | 1.30% | 0.80 | 0.81 | 0.78 | 82,088 |
Mar 28 2024 | 0.77 | -0.01 | -1.28% | 0.80 | 0.80 | 0.77 | 31,675 |
Mar 27 2024 | 0.78 | -0.07 | -8.24% | 0.84 | 0.84 | 0.77 | 48,968 |
Mar 26 2024 | 0.85 | 0.12 | 16.44% | 0.73 | 0.85 | 0.71 | 288,435 |
Mar 25 2024 | 0.73 | 0.01 | 1.39% | 0.72 | 0.73 | 0.71 | 81,177 |
Mar 22 2024 | 0.72 | 0.00 | 0.00% | 0.74 | 0.74 | 0.72 | 57,849 |
Mar 21 2024 | 0.72 | -0.03 | -4.00% | 0.77 | 0.77 | 0.71 | 115,315 |
Mar 20 2024 | 0.75 | -0.02 | -2.60% | 0.77 | 0.77 | 0.74 | 35,128 |
Mar 19 2024 | 0.77 | -0.02 | -2.53% | 0.79 | 0.80 | 0.75 | 50,662 |
Mar 18 2024 | 0.79 | -0.01 | -1.25% | 0.84 | 0.84 | 0.79 | 97,848 |
Mar 15 2024 | 0.80 | 0.01 | 1.27% | 0.81 | 0.84 | 0.80 | 80,827 |
Mar 14 2024 | 0.79 | -0.08 | -9.20% | 0.88 | 0.88 | 0.79 | 74,001 |
Mar 13 2024 | 0.87 | 0.06 | 7.41% | 0.80 | 0.87 | 0.80 | 108,812 |
Mar 12 2024 | 0.81 | 0.08 | 10.96% | 0.73 | 0.82 | 0.73 | 173,597 |
Mar 11 2024 | 0.73 | 0.00 | 0.00% | 0.72 | 0.75 | 0.72 | 85,670 |
Mar 08 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.75 | 0.73 | 63,738 |
Mar 07 2024 | 0.73 | -0.02 | -2.67% | 0.76 | 0.76 | 0.73 | 231,331 |
Mar 06 2024 | 0.75 | 0.01 | 1.35% | 0.75 | 0.75 | 0.75 | 81,158 |
Mar 05 2024 | 0.74 | -0.04 | -5.13% | 0.78 | 0.78 | 0.74 | 89,340 |
Mar 04 2024 | 0.78 | -0.03 | -3.70% | 0.82 | 0.82 | 0.78 | 94,203 |
Mar 01 2024 | 0.81 | 0.04 | 5.19% | 0.77 | 0.82 | 0.76 | 77,216 |
Feb 29 2024 | 0.77 | -0.04 | -4.94% | 0.83 | 0.83 | 0.77 | 60,821 |
Feb 28 2024 | 0.81 | -0.02 | -2.41% | 0.82 | 0.83 | 0.76 | 46,443 |
Feb 27 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.84 | 0.80 | 95,591 |
Feb 26 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.85 | 0.80 | 98,560 |
Feb 23 2024 | 0.83 | -0.04 | -4.60% | 0.87 | 0.87 | 0.83 | 93,227 |
Feb 22 2024 | 0.87 | -0.01 | -1.14% | 0.90 | 0.92 | 0.87 | 53,188 |
Feb 21 2024 | 0.88 | 0.05 | 6.02% | 0.85 | 0.94 | 0.85 | 471,893 |
Feb 20 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.80 | 102,731 |
Feb 16 2024 | 0.83 | 0.07 | 9.21% | 0.77 | 0.87 | 0.76 | 337,154 |
Feb 15 2024 | 0.76 | 0.03 | 4.11% | 0.73 | 0.79 | 0.73 | 151,394 |