Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 36.56 | -0.45 | -1.22% | 37.32 | 37.37 | 36.10 | 30,188 |
| Nov 26 2024 | 37.01 | -0.26 | -0.70% | 37.80 | 38.21 | 36.55 | 32,561 |
| Nov 25 2024 | 37.27 | -0.43 | -1.14% | 38.31 | 38.75 | 36.78 | 76,646 |
| Nov 22 2024 | 37.70 | 0.38 | 1.02% | 38.01 | 38.53 | 37.285 | 45,868 |
| Nov 21 2024 | 37.32 | 0.04 | 0.11% | 37.91 | 37.92 | 36.90 | 19,924 |
| Nov 20 2024 | 37.28 | 0.33 | 0.89% | 38.22 | 38.48 | 36.38 | 62,091 |
| Nov 19 2024 | 36.95 | 1.58 | 4.47% | 35.13 | 37.76 | 33.50 | 49,103 |
| Nov 18 2024 | 35.37 | 0.72 | 2.08% | 34.61 | 35.75 | 34.42 | 15,042 |
| Nov 15 2024 | 34.65 | -1.35 | -3.75% | 36.48 | 37.33 | 34.51 | 15,501 |
| Nov 14 2024 | 36.00 | -1.22 | -3.28% | 37.70 | 38.44 | 35.36 | 17,131 |
| Nov 13 2024 | 37.22 | 2.62 | 7.57% | 35.50 | 39.08 | 35.25 | 65,831 |
| Nov 12 2024 | 34.60 | -0.40 | -1.14% | 35.31 | 35.31 | 32.66 | 25,528 |
| Nov 11 2024 | 35.00 | -0.24 | -0.68% | 35.49 | 35.4999 | 33.775 | 39,790 |
| Nov 08 2024 | 35.24 | 1.33 | 3.92% | 33.64 | 35.24 | 33.515 | 26,155 |
| Nov 07 2024 | 33.91 | -1.26 | -3.58% | 35.22 | 35.50 | 33.91 | 11,871 |
| Nov 06 2024 | 35.17 | 1.42 | 4.21% | 35.10 | 35.80 | 34.75 | 55,879 |
| Nov 05 2024 | 33.75 | 0.30 | 0.90% | 33.50 | 33.90 | 32.91 | 21,851 |
| Nov 04 2024 | 33.45 | -0.06 | -0.18% | 33.53 | 34.03 | 32.96 | 10,304 |
| Nov 01 2024 | 33.51 | 0.51 | 1.55% | 33.00 | 33.63 | 32.0001 | 15,305 |
| Oct 31 2024 | 33.00 | 0.25 | 0.76% | 32.82 | 33.19 | 31.50 | 56,807 |
| Oct 30 2024 | 32.75 | 0.35 | 1.08% | 32.35 | 33.63 | 32.35 | 20,769 |
| Oct 29 2024 | 32.40 | -0.46 | -1.40% | 32.61 | 33.3101 | 31.78 | 16,027 |
| Oct 28 2024 | 32.86 | 1.16 | 3.66% | 31.89 | 33.4265 | 31.89 | 29,845 |
| Oct 25 2024 | 31.70 | 0.15 | 0.48% | 32.04 | 32.23 | 31.15 | 23,560 |
| Oct 24 2024 | 31.55 | -0.91 | -2.80% | 32.01 | 32.50 | 31.10 | 58,438 |
| Oct 23 2024 | 32.46 | -1.31 | -3.88% | 33.74 | 34.7899 | 32.37 | 22,128 |
| Oct 22 2024 | 33.77 | 0.30 | 0.90% | 33.28 | 34.9999 | 33.01 | 21,471 |
| Oct 21 2024 | 33.47 | 0.18 | 0.54% | 33.28 | 34.09 | 32.93 | 9,122 |
| Oct 18 2024 | 33.29 | 2.30 | 7.42% | 31.15 | 33.32 | 31.08 | 17,024 |
| Oct 17 2024 | 30.99 | -0.31 | -0.99% | 31.37 | 31.70 | 30.99 | 15,522 |
| Oct 16 2024 | 31.30 | -0.84 | -2.61% | 32.56 | 32.75 | 30.78 | 35,122 |
| Oct 15 2024 | 32.14 | 0.27 | 0.85% | 31.91 | 32.79 | 31.21 | 38,020 |
| Oct 14 2024 | 31.87 | -1.08 | -3.28% | 33.00 | 33.00 | 31.87 | 5,309 |
| Oct 11 2024 | 32.95 | 1.81 | 5.81% | 31.10 | 32.95 | 31.10 | 8,193 |
| Oct 10 2024 | 31.14 | -0.94 | -2.93% | 31.33 | 32.00 | 30.29 | 19,385 |
| Oct 09 2024 | 32.08 | 1.12 | 3.62% | 31.24 | 32.51 | 30.84 | 21,628 |
| Oct 08 2024 | 30.96 | 1.37 | 4.63% | 29.76 | 31.1199 | 29.76 | 11,855 |
| Oct 07 2024 | 29.59 | 0.22 | 0.75% | 29.48 | 30.00 | 28.30 | 46,547 |
| Oct 04 2024 | 29.37 | -0.43 | -1.44% | 30.00 | 30.515 | 29.37 | 34,513 |
| Oct 03 2024 | 29.80 | 0.02 | 0.07% | 29.81 | 31.73 | 28.82 | 38,970 |
| Oct 02 2024 | 29.78 | 0.78 | 2.69% | 28.99 | 30.69 | 28.355 | 50,207 |
| Oct 01 2024 | 29.00 | -1.24 | -4.10% | 30.35 | 30.97 | 28.43 | 25,395 |
| Sep 30 2024 | 30.24 | 0.09 | 0.30% | 29.95 | 30.5729 | 29.51 | 24,712 |
| Sep 27 2024 | 30.15 | 1.15 | 3.97% | 29.63 | 30.6663 | 29.29 | 20,080 |
| Sep 26 2024 | 29.00 | -0.02 | -0.07% | 29.59 | 30.48 | 28.69 | 55,127 |
| Sep 25 2024 | 29.02 | -0.46 | -1.56% | 29.50 | 30.60 | 28.70 | 9,724 |
| Sep 24 2024 | 29.48 | -1.01 | -3.31% | 30.76 | 31.875 | 29.2701 | 24,112 |
| Sep 23 2024 | 30.49 | -1.62 | -5.05% | 32.63 | 32.63 | 30.25 | 20,896 |
| Sep 20 2024 | 32.11 | -1.19 | -3.57% | 33.35 | 33.9799 | 31.97 | 29,874 |
| Sep 19 2024 | 33.30 | 2.19 | 7.04% | 31.86 | 33.30 | 31.75 | 16,152 |
| Sep 18 2024 | 31.11 | -1.54 | -4.72% | 32.38 | 33.11 | 31.11 | 44,721 |
| Sep 17 2024 | 32.65 | -0.91 | -2.71% | 33.55 | 33.55 | 31.635 | 44,088 |
| Sep 16 2024 | 33.56 | -0.92 | -2.67% | 34.50 | 34.50 | 32.7901 | 33,531 |
| Sep 13 2024 | 34.48 | -0.20 | -0.58% | 34.22 | 35.00 | 33.1724 | 29,618 |
| Sep 12 2024 | 34.68 | 1.17 | 3.49% | 33.98 | 35.50 | 33.281 | 21,100 |
| Sep 11 2024 | 33.51 | 0.18 | 0.54% | 33.01 | 33.96 | 32.29 | 17,561 |
| Sep 10 2024 | 33.33 | -1.68 | -4.80% | 35.10 | 35.10 | 33.15 | 10,791 |
| Sep 09 2024 | 35.01 | 1.61 | 4.82% | 33.17 | 35.25 | 33.17 | 27,497 |
| Sep 06 2024 | 33.40 | -1.64 | -4.68% | 34.56 | 35.50 | 33.00 | 12,120 |
| Sep 05 2024 | 35.04 | 0.45 | 1.30% | 35.04 | 35.515 | 33.8135 | 18,788 |
| Sep 04 2024 | 34.59 | 0.11 | 0.32% | 34.40 | 35.12 | 33.595 | 19,767 |
| Sep 03 2024 | 34.48 | -1.41 | -3.93% | 35.14 | 36.00 | 33.60 | 14,327 |
