Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 25.61 | -0.14 | -0.53% | 25.55 | 25.615 | 25.55 | 70,633 |
| Jun 18 2024 | 25.7452 | 0.09 | 0.35% | 25.69 | 25.7452 | 25.67 | 139,107 |
| Jun 17 2024 | 25.6553 | -0.08 | -0.31% | 25.64 | 25.672 | 25.62 | 75,983 |
| Jun 14 2024 | 25.7353 | -0.05 | -0.19% | 25.75 | 25.753 | 25.7124 | 83,023 |
| Jun 13 2024 | 25.785 | 0.18 | 0.72% | 25.71 | 25.785 | 25.71 | 88,177 |
| Jun 12 2024 | 25.60 | 0.10 | 0.39% | 25.64 | 25.69 | 25.5899 | 88,795 |
| Jun 11 2024 | 25.50 | 0.10 | 0.39% | 25.39 | 25.50 | 25.39 | 89,332 |
| Jun 10 2024 | 25.40 | -0.09 | -0.35% | 25.41 | 25.43 | 25.39 | 134,779 |
| Jun 07 2024 | 25.49 | -0.16 | -0.62% | 25.47 | 25.525 | 25.45 | 121,619 |
| Jun 06 2024 | 25.65 | 0.00 | 0.00% | 25.62 | 25.65 | 25.59 | 119,861 |
| Jun 05 2024 | 25.65 | 0.06 | 0.23% | 25.57 | 25.66 | 25.53 | 460,347 |
| Jun 04 2024 | 25.59 | 0.15 | 0.59% | 25.53 | 25.59 | 25.525 | 69,507 |
| Jun 03 2024 | 25.44 | 0.10 | 0.37% | 25.32 | 25.45 | 25.32 | 102,994 |
| May 31 2024 | 25.345 | 0.11 | 0.46% | 25.29 | 25.45 | 25.29 | 586,225 |
| May 30 2024 | 25.23 | 0.07 | 0.28% | 25.18 | 25.23 | 25.18 | 87,053 |
| May 29 2024 | 25.16 | -0.09 | -0.36% | 25.17 | 25.17 | 25.125 | 66,415 |
| May 28 2024 | 25.25 | -0.12 | -0.45% | 25.35 | 25.3509 | 25.23 | 67,312 |
| May 24 2024 | 25.365 | 0.02 | 0.10% | 25.31 | 25.37 | 25.31 | 60,360 |
| May 23 2024 | 25.34 | -0.16 | -0.63% | 25.48 | 25.48 | 25.2863 | 108,603 |
| May 22 2024 | 25.50 | 0.00 | 0.00% | 25.45 | 25.5089 | 25.45 | 229,370 |
| May 21 2024 | 25.50 | 0.03 | 0.12% | 25.53 | 25.53 | 25.49 | 186,646 |
| May 20 2024 | 25.47 | -0.03 | -0.12% | 25.49 | 25.49 | 25.46 | 108,787 |
| May 17 2024 | 25.50 | -0.02 | -0.08% | 25.51 | 25.52 | 25.485 | 74,082 |
| May 16 2024 | 25.52 | -0.06 | -0.23% | 25.67 | 25.67 | 25.51 | 62,449 |
| May 15 2024 | 25.58 | 0.15 | 0.59% | 25.53 | 25.58 | 25.505 | 73,294 |
| May 14 2024 | 25.43 | 0.08 | 0.32% | 25.40 | 25.4381 | 25.38 | 97,552 |
| May 13 2024 | 25.35 | 0.00 | -0.01% | 25.36 | 25.395 | 25.3409 | 103,958 |
| May 10 2024 | 25.3519 | -0.06 | -0.23% | 25.37 | 25.37 | 25.3332 | 299,192 |
| May 09 2024 | 25.41 | 0.05 | 0.20% | 25.31 | 25.42 | 25.31 | 570,441 |
| May 08 2024 | 25.36 | -0.04 | -0.16% | 25.32 | 25.39 | 25.32 | 95,603 |
| May 07 2024 | 25.40 | 0.04 | 0.16% | 25.40 | 25.44 | 25.37 | 584,604 |
| May 06 2024 | 25.36 | 0.04 | 0.16% | 25.33 | 25.375 | 25.33 | 62,986 |
| May 03 2024 | 25.3189 | 0.07 | 0.29% | 25.35 | 25.35 | 25.27 | 114,592 |
| May 02 2024 | 25.245 | 0.14 | 0.56% | 25.13 | 25.26 | 25.13 | 87,695 |
| May 01 2024 | 25.105 | 0.07 | 0.29% | 25.06 | 25.16 | 25.05 | 83,765 |
| Apr 30 2024 | 25.0327 | -0.07 | -0.29% | 25.05 | 25.0776 | 25.02 | 103,837 |
| Apr 29 2024 | 25.105 | 0.07 | 0.30% | 25.07 | 25.14 | 25.07 | 53,739 |
| Apr 26 2024 | 25.03 | 0.07 | 0.27% | 25.01 | 25.06 | 25.01 | 62,401 |
| Apr 25 2024 | 24.9632 | -0.20 | -0.78% | 24.95 | 24.98 | 24.9169 | 68,682 |
| Apr 24 2024 | 25.16 | -0.05 | -0.20% | 25.15 | 25.16 | 25.10 | 35,701 |
| Apr 23 2024 | 25.21 | 0.01 | 0.04% | 25.14 | 25.245 | 25.1398 | 54,007 |
| Apr 22 2024 | 25.20 | 0.05 | 0.22% | 25.12 | 25.20 | 25.12 | 54,947 |
| Apr 19 2024 | 25.145 | 0.00 | 0.02% | 25.16 | 25.16 | 25.1201 | 77,437 |
| Apr 18 2024 | 25.14 | -0.06 | -0.24% | 25.16 | 25.16 | 25.11 | 70,928 |
| Apr 17 2024 | 25.20 | 0.13 | 0.54% | 25.14 | 25.21 | 25.12 | 213,203 |
| Apr 16 2024 | 25.065 | -0.12 | -0.46% | 25.06 | 25.16 | 25.00 | 140,338 |
| Apr 15 2024 | 25.1802 | -0.11 | -0.44% | 25.20 | 25.21 | 25.15 | 68,949 |
| Apr 12 2024 | 25.2913 | 0.04 | 0.16% | 25.33 | 25.35 | 25.28 | 110,973 |
| Apr 11 2024 | 25.25 | -0.04 | -0.16% | 25.28 | 25.28 | 25.2025 | 54,407 |
| Apr 10 2024 | 25.29 | -0.22 | -0.84% | 25.49 | 25.49 | 25.27 | 163,796 |
| Apr 09 2024 | 25.5051 | 0.07 | 0.28% | 25.47 | 25.51 | 25.47 | 98,655 |
| Apr 08 2024 | 25.435 | -0.01 | -0.02% | 25.45 | 25.46 | 25.42 | 68,759 |
| Apr 05 2024 | 25.44 | -0.12 | -0.47% | 25.44 | 25.48 | 25.42 | 93,368 |
| Apr 04 2024 | 25.56 | 0.07 | 0.27% | 25.52 | 25.56 | 25.47 | 168,099 |
| Apr 03 2024 | 25.49 | -0.01 | -0.04% | 25.39 | 25.49 | 25.3829 | 153,384 |
| Apr 02 2024 | 25.50 | -0.05 | -0.20% | 25.41 | 25.50 | 25.41 | 135,183 |
| Apr 01 2024 | 25.55 | -0.12 | -0.45% | 25.545 | 25.55 | 25.515 | 98,832 |
| Mar 28 2024 | 25.665 | -0.01 | -0.04% | 25.65 | 25.68 | 25.635 | 262,876 |
| Mar 27 2024 | 25.6754 | 0.09 | 0.37% | 25.60 | 25.6754 | 25.60 | 51,398 |
| Mar 26 2024 | 25.581 | 0.02 | 0.08% | 25.555 | 25.59 | 25.52 | 124,746 |
| Mar 25 2024 | 25.56 | -0.04 | -0.16% | 25.60 | 25.61 | 25.49 | 106,355 |
