Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SMTO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 27.88 | 0.12 | 0.43% | 27.73 | 28.20 | 27.55 | 2,537,300 |
| Apr 18 2024 | 27.76 | -0.25 | -0.89% | 28.02 | 28.19 | 27.47 | 2,181,600 |
| Apr 17 2024 | 28.01 | -0.29 | -1.02% | 28.41 | 28.66 | 28.01 | 1,964,900 |
| Apr 16 2024 | 28.30 | 0.12 | 0.43% | 27.96 | 28.84 | 27.89 | 3,149,800 |
| Apr 15 2024 | 28.18 | -0.83 | -2.86% | 29.01 | 29.27 | 27.76 | 1,996,700 |
| Apr 12 2024 | 29.01 | -1.61 | -5.26% | 30.60 | 30.61 | 28.74 | 2,875,800 |
| Apr 11 2024 | 30.62 | -0.79 | -2.52% | 31.39 | 32.07 | 30.51 | 5,651,500 |
| Apr 10 2024 | 31.41 | -0.28 | -0.88% | 31.50 | 31.51 | 30.81 | 1,789,300 |
| Apr 09 2024 | 31.69 | 0.73 | 2.36% | 31.09 | 31.95 | 30.98 | 2,690,600 |
| Apr 08 2024 | 30.96 | 0.78 | 2.58% | 30.29 | 31.26 | 30.23 | 2,469,200 |
| Apr 05 2024 | 30.18 | -0.43 | -1.40% | 30.68 | 30.86 | 29.82 | 1,599,700 |
| Apr 04 2024 | 30.61 | 0.06 | 0.20% | 30.59 | 31.59 | 30.41 | 2,538,400 |
| Apr 03 2024 | 30.55 | 0.39 | 1.29% | 30.29 | 31.06 | 30.05 | 1,539,400 |
| Apr 02 2024 | 30.16 | -0.21 | -0.69% | 30.19 | 30.35 | 29.45 | 1,317,300 |
| Apr 01 2024 | 30.37 | -0.53 | -1.72% | 31.00 | 31.25 | 30.25 | 1,218,900 |
| Mar 28 2024 | 30.90 | 1.05 | 3.52% | 29.96 | 31.14 | 29.40 | 2,230,600 |
| Mar 27 2024 | 29.85 | 0.29 | 0.98% | 29.85 | 30.48 | 29.68 | 2,484,200 |
| Mar 26 2024 | 29.56 | 1.39 | 4.93% | 28.65 | 29.85 | 28.40 | 4,463,300 |
| Mar 25 2024 | 28.17 | -0.26 | -0.91% | 28.60 | 28.60 | 28.00 | 900,700 |
| Mar 22 2024 | 28.43 | -0.32 | -1.11% | 28.86 | 28.89 | 28.00 | 2,087,600 |
| Mar 21 2024 | 28.75 | 0.55 | 1.95% | 28.34 | 28.89 | 27.79 | 1,820,600 |
| Mar 20 2024 | 28.20 | 0.01 | 0.04% | 28.22 | 28.34 | 27.28 | 1,251,400 |
| Mar 19 2024 | 28.19 | 0.89 | 3.26% | 27.55 | 28.43 | 27.22 | 1,436,700 |
| Mar 18 2024 | 27.30 | 0.00 | 0.00% | 27.69 | 27.72 | 27.16 | 592,500 |
| Mar 15 2024 | 27.30 | -0.41 | -1.48% | 27.75 | 27.99 | 27.28 | 1,349,400 |
| Mar 14 2024 | 27.71 | 1.18 | 4.45% | 26.43 | 27.80 | 26.43 | 1,710,700 |
| Mar 13 2024 | 26.53 | -0.52 | -1.92% | 26.93 | 26.97 | 26.31 | 1,558,300 |
| Mar 12 2024 | 27.05 | -0.33 | -1.21% | 27.47 | 27.59 | 26.86 | 1,622,800 |
| Mar 11 2024 | 27.38 | -0.29 | -1.05% | 27.58 | 28.16 | 27.26 | 1,144,200 |
| Mar 08 2024 | 27.67 | 0.79 | 2.94% | 26.55 | 27.97 | 26.51 | 1,912,200 |
| Mar 07 2024 | 26.88 | 0.08 | 0.30% | 26.81 | 27.36 | 26.70 | 926,600 |
| Mar 06 2024 | 26.80 | 0.00 | 0.00% | 26.90 | 27.13 | 26.57 | 1,237,000 |
| Mar 05 2024 | 26.80 | -0.02 | -0.07% | 26.90 | 27.04 | 26.60 | 1,336,800 |
| Mar 04 2024 | 26.82 | -0.19 | -0.70% | 26.96 | 27.28 | 26.55 | 1,797,100 |
| Mar 01 2024 | 27.01 | -1.29 | -4.56% | 28.19 | 28.32 | 27.01 | 4,668,700 |
| Feb 29 2024 | 28.30 | -0.24 | -0.84% | 28.36 | 28.53 | 27.97 | 1,335,200 |
| Feb 28 2024 | 28.54 | 0.45 | 1.60% | 28.54 | 28.81 | 28.31 | 2,235,200 |
| Feb 27 2024 | 28.09 | 0.81 | 2.97% | 27.85 | 28.55 | 27.85 | 2,007,800 |
| Feb 26 2024 | 27.28 | 0.43 | 1.60% | 26.90 | 27.94 | 26.77 | 1,703,200 |
| Feb 23 2024 | 26.85 | 0.00 | 0.00% | 27.07 | 27.12 | 26.70 | 1,456,700 |
| Feb 22 2024 | 26.85 | -0.13 | -0.48% | 27.08 | 27.20 | 26.62 | 1,839,900 |
| Feb 21 2024 | 26.98 | 0.71 | 2.70% | 26.15 | 27.14 | 26.15 | 2,295,100 |
| Feb 20 2024 | 26.27 | 0.47 | 1.82% | 25.68 | 26.27 | 25.57 | 1,736,000 |
| Feb 19 2024 | 25.80 | -0.10 | -0.39% | 25.85 | 25.96 | 25.43 | 1,513,800 |
| Feb 16 2024 | 25.90 | -0.22 | -0.84% | 26.12 | 26.35 | 25.71 | 2,554,700 |
| Feb 15 2024 | 26.12 | 0.09 | 0.35% | 26.05 | 26.87 | 25.94 | 5,646,200 |
| Feb 14 2024 | 26.03 | -0.61 | -2.29% | 26.56 | 26.70 | 25.81 | 5,119,500 |
| Feb 09 2024 | 26.64 | -0.75 | -2.74% | 27.10 | 28.35 | 26.06 | 7,442,600 |
| Feb 08 2024 | 27.39 | -0.98 | -3.45% | 28.37 | 28.37 | 27.37 | 1,849,400 |
| Feb 07 2024 | 28.37 | 0.42 | 1.50% | 28.10 | 28.91 | 27.93 | 2,251,900 |
| Feb 06 2024 | 27.95 | 0.86 | 3.17% | 27.09 | 28.12 | 27.02 | 2,073,800 |
| Feb 05 2024 | 27.09 | -0.07 | -0.26% | 27.17 | 27.53 | 26.76 | 2,771,800 |
| Feb 02 2024 | 27.16 | -0.51 | -1.84% | 27.68 | 27.77 | 26.96 | 1,264,600 |
| Feb 01 2024 | 27.67 | -0.52 | -1.84% | 28.20 | 28.36 | 27.57 | 1,623,100 |
| Jan 31 2024 | 28.19 | -0.08 | -0.28% | 28.41 | 28.69 | 28.04 | 1,761,800 |
| Jan 30 2024 | 28.27 | -0.34 | -1.19% | 28.62 | 28.78 | 28.20 | 1,377,100 |
| Jan 29 2024 | 28.61 | 0.41 | 1.45% | 28.05 | 29.11 | 28.00 | 2,279,400 |
| Jan 26 2024 | 28.20 | -0.56 | -1.95% | 28.93 | 28.97 | 28.13 | 2,595,600 |
| Jan 25 2024 | 28.76 | 0.11 | 0.38% | 28.64 | 28.99 | 28.48 | 1,546,300 |
| Jan 24 2024 | 28.65 | -0.20 | -0.69% | 28.91 | 29.48 | 28.33 | 2,958,700 |
| Jan 23 2024 | 28.85 | 0.70 | 2.49% | 28.25 | 29.03 | 28.25 | 1,899,200 |
| Jan 22 2024 | 28.15 | 0.05 | 0.18% | 28.01 | 28.29 | 27.77 | 2,127,500 |
