Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 30.28 | -1.23 | -3.90% | 31.86 | 32.39 | 30.00 | 15,276 |
| May 21 2024 | 31.51 | -1.02 | -3.14% | 32.37 | 32.37 | 31.3489 | 6,321 |
| May 20 2024 | 32.53 | 2.02 | 6.62% | 31.28 | 32.93 | 30.7941 | 12,948 |
| May 17 2024 | 30.51 | -1.19 | -3.75% | 31.99 | 32.345 | 30.0001 | 17,482 |
| May 16 2024 | 31.70 | -2.36 | -6.93% | 34.31 | 34.31 | 30.88 | 15,147 |
| May 15 2024 | 34.06 | 4.20 | 14.07% | 29.88 | 34.295 | 29.57 | 31,360 |
| May 14 2024 | 29.86 | 0.58 | 1.98% | 28.79 | 30.99 | 27.875 | 44,662 |
| May 13 2024 | 29.28 | -2.14 | -6.81% | 31.45 | 31.75 | 28.815 | 35,927 |
| May 10 2024 | 31.42 | -1.70 | -5.13% | 32.74 | 33.745 | 31.42 | 15,126 |
| May 09 2024 | 33.12 | 0.26 | 0.79% | 33.17 | 33.495 | 33.08 | 3,996 |
| May 08 2024 | 32.86 | -0.64 | -1.91% | 32.92 | 33.7199 | 32.60 | 8,829 |
| May 07 2024 | 33.50 | 0.94 | 2.89% | 32.73 | 34.00 | 32.51 | 10,667 |
| May 06 2024 | 32.56 | 0.12 | 0.37% | 32.27 | 33.41 | 31.96 | 6,863 |
| May 03 2024 | 32.44 | 1.43 | 4.61% | 31.17 | 33.8276 | 31.00 | 25,214 |
| May 02 2024 | 31.01 | -0.22 | -0.70% | 31.65 | 32.15 | 31.01 | 8,075 |
| May 01 2024 | 31.23 | -0.61 | -1.92% | 32.00 | 32.19 | 31.18 | 7,399 |
| Apr 30 2024 | 31.84 | -0.59 | -1.82% | 32.19 | 32.48 | 31.1001 | 19,514 |
| Apr 29 2024 | 32.43 | 0.08 | 0.25% | 32.60 | 33.74 | 31.8798 | 8,275 |
| Apr 26 2024 | 32.35 | 0.14 | 0.43% | 32.70 | 32.85 | 32.00 | 7,803 |
| Apr 25 2024 | 32.21 | -0.29 | -0.89% | 32.13 | 32.82 | 31.53 | 14,276 |
| Apr 24 2024 | 32.50 | -0.10 | -0.31% | 32.36 | 33.145 | 32.36 | 5,324 |
| Apr 23 2024 | 32.60 | -0.30 | -0.91% | 32.60 | 33.65 | 32.035 | 11,772 |
| Apr 22 2024 | 32.90 | -0.89 | -2.63% | 33.70 | 33.99 | 31.77 | 12,037 |
| Apr 19 2024 | 33.79 | -0.22 | -0.65% | 33.29 | 34.67 | 32.72 | 10,748 |
| Apr 18 2024 | 34.01 | 2.41 | 7.63% | 31.71 | 35.00 | 31.51 | 24,249 |
| Apr 17 2024 | 31.60 | -0.05 | -0.16% | 32.22 | 32.6399 | 31.53 | 9,594 |
| Apr 16 2024 | 31.65 | -0.60 | -1.86% | 32.19 | 32.6399 | 31.0574 | 11,229 |
| Apr 15 2024 | 32.25 | -1.27 | -3.79% | 33.92 | 33.92 | 32.05 | 9,082 |
| Apr 12 2024 | 33.52 | 0.57 | 1.73% | 32.61 | 33.74 | 32.61 | 11,923 |
| Apr 11 2024 | 32.95 | -0.06 | -0.18% | 33.17 | 33.17 | 32.60 | 13,970 |
| Apr 10 2024 | 33.01 | -0.40 | -1.20% | 33.06 | 33.40 | 32.435 | 8,799 |
| Apr 09 2024 | 33.41 | -0.59 | -1.74% | 34.31 | 34.76 | 32.85 | 22,378 |
| Apr 08 2024 | 34.00 | 0.07 | 0.21% | 34.45 | 35.37 | 33.80 | 28,154 |
| Apr 05 2024 | 33.93 | -0.26 | -0.76% | 34.25 | 35.14 | 33.89 | 14,408 |
| Apr 04 2024 | 34.19 | -0.64 | -1.84% | 35.50 | 35.895 | 34.19 | 9,801 |
| Apr 03 2024 | 34.83 | -0.38 | -1.08% | 34.97 | 35.279 | 34.51 | 21,224 |
| Apr 02 2024 | 35.21 | -1.24 | -3.40% | 36.40 | 36.50 | 34.7893 | 15,027 |
| Apr 01 2024 | 36.45 | -0.55 | -1.49% | 36.86 | 36.98 | 36.06 | 3,380 |
| Mar 28 2024 | 37.00 | -0.30 | -0.80% | 37.50 | 37.50 | 36.57 | 7,868 |
| Mar 27 2024 | 37.30 | 0.55 | 1.50% | 36.77 | 37.348 | 35.73 | 13,384 |
| Mar 26 2024 | 36.75 | 0.50 | 1.38% | 36.75 | 37.35 | 36.50 | 17,244 |
| Mar 25 2024 | 36.25 | -1.16 | -3.10% | 36.68 | 38.45 | 35.58 | 26,642 |
| Mar 22 2024 | 37.41 | -0.31 | -0.82% | 38.05 | 38.19 | 37.22 | 5,370 |
| Mar 21 2024 | 37.72 | 0.03 | 0.08% | 38.13 | 38.13 | 37.24 | 10,394 |
| Mar 20 2024 | 37.69 | 0.45 | 1.21% | 37.58 | 37.85 | 37.06 | 10,964 |
| Mar 19 2024 | 37.24 | 0.83 | 2.28% | 36.56 | 37.8399 | 36.56 | 12,742 |
| Mar 18 2024 | 36.41 | -0.59 | -1.59% | 37.38 | 37.4143 | 36.27 | 10,573 |
| Mar 15 2024 | 37.00 | 0.64 | 1.76% | 36.22 | 37.29 | 36.22 | 18,615 |
| Mar 14 2024 | 36.36 | -0.94 | -2.52% | 37.01 | 37.80 | 36.36 | 10,980 |
| Mar 13 2024 | 37.30 | 0.45 | 1.22% | 36.58 | 37.62 | 36.58 | 7,843 |
| Mar 12 2024 | 36.85 | 0.35 | 0.96% | 36.51 | 37.58 | 36.51 | 11,255 |
| Mar 11 2024 | 36.50 | -0.02 | -0.05% | 36.22 | 37.2964 | 36.22 | 9,655 |
| Mar 08 2024 | 36.52 | -0.31 | -0.84% | 37.53 | 37.8983 | 36.41 | 6,146 |
| Mar 07 2024 | 36.83 | 0.04 | 0.11% | 36.78 | 38.05 | 36.495 | 27,950 |
| Mar 06 2024 | 36.79 | -0.38 | -1.02% | 37.25 | 37.50 | 36.50 | 28,059 |
| Mar 05 2024 | 37.17 | -1.32 | -3.43% | 38.49 | 39.9799 | 37.00 | 27,240 |
| Mar 04 2024 | 38.49 | -0.47 | -1.21% | 38.96 | 39.1414 | 37.94 | 16,993 |
| Mar 01 2024 | 38.96 | 0.92 | 2.42% | 38.67 | 38.985 | 38.00 | 2,899 |
| Feb 29 2024 | 38.04 | 0.43 | 1.14% | 38.41 | 38.90 | 37.66 | 5,015 |
| Feb 28 2024 | 37.61 | -0.88 | -2.29% | 37.85 | 38.00 | 37.61 | 2,618 |
| Feb 27 2024 | 38.49 | 1.61 | 4.37% | 36.14 | 38.49 | 36.14 | 13,468 |
| Feb 26 2024 | 36.88 | -1.09 | -2.87% | 37.58 | 38.58 | 35.00 | 19,396 |
| Feb 23 2024 | 37.97 | 0.00 | 0.00% | 37.80 | 38.7801 | 37.30 | 8,147 |
