(NY: SMTH )

25.87 +0.16 (+0.62%)

Official Closing Price Updated: 8:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	25.76	25.89	25.75	25.87	184,260	+0.16(+0.62%)
Nov 06, 2024	25.66	25.74	25.65	25.71	206,809	-0.15(-0.58%)
Nov 05, 2024	25.81	25.89	25.75	25.86	133,510	+0.02(+0.08%)
Nov 04, 2024	25.85	25.86	25.81	25.84	144,772	+0.10(+0.39%)
Nov 01, 2024	25.85	25.87	25.74	25.74	1,325,376	-0.09(-0.35%)
Oct 31, 2024	25.80	25.88	25.78	25.83	267,746	+0.00(+0.00%)
Oct 30, 2024	25.86	25.90	25.82	25.83	125,161	+0.00(+0.00%)
Oct 29, 2024	25.74	25.83	25.74	25.83	93,632	-0.01(-0.04%)
Oct 28, 2024	25.88	25.88	25.80	25.84	155,467	-0.02(-0.08%)
Oct 25, 2024	25.92	25.93	25.85	25.86	150,492	-0.05(-0.19%)
Oct 24, 2024	25.85	25.93	25.84	25.91	142,735	+0.06(+0.24%)
Oct 23, 2024	25.83	25.86	25.82	25.85	172,558	-0.05(-0.19%)
Oct 22, 2024	25.91	25.92	25.87	25.90	265,654	+0.00(+0.00%)
Oct 21, 2024	25.98	25.98	25.90	25.90	488,306	-0.13(-0.50%)
Oct 18, 2024	26.04	26.06	26.03	26.03	480,529	-0.06(-0.23%)
Oct 17, 2024	26.07	26.09	26.01	26.09	631,927	-0.05(-0.19%)
Oct 16, 2024	26.10	26.15	26.09	26.14	1,820,674	+0.07(+0.29%)
Oct 15, 2024	26.03	26.08	26.02	26.06	1,897,170	+0.06(+0.25%)
Oct 14, 2024	25.96	26.01	25.94	26.00	83,590	+0.02(+0.08%)
Oct 11, 2024	25.95	26.00	25.95	25.98	243,594	-0.04(-0.15%)
Oct 10, 2024	25.97	26.03	25.94	26.02	113,356	-0.01(-0.04%)
Oct 09, 2024	25.99	26.03	25.98	26.03	223,281	-0.04(-0.15%)
Oct 08, 2024	26.01	26.07	26.01	26.07	116,675	+0.01(+0.04%)
Oct 07, 2024	26.05	26.08	26.02	26.06	179,965	-0.05(-0.19%)
Oct 04, 2024	26.15	26.15	26.10	26.11	159,441	-0.13(-0.49%)
Oct 03, 2024	26.28	26.29	26.24	26.24	369,849	-0.09(-0.34%)
Oct 02, 2024	26.30	26.34	26.27	26.33	110,756	-0.04(-0.15%)
Oct 01, 2024	26.36	26.41	26.35	26.37	214,045	+0.02(+0.08%)
Sep 30, 2024	26.34	26.37	26.32	26.35	79,341	-0.01(-0.04%)
Sep 27, 2024	26.34	26.41	26.33	26.36	262,757	+0.03(+0.11%)
Sep 26, 2024	26.32	26.36	26.27	26.33	230,730	+0.01(+0.06%)
Sep 25, 2024	26.32	26.34	26.30	26.31	139,478	-0.07(-0.28%)
Sep 24, 2024	26.36	26.41	26.30	26.39	477,177	+0.03(+0.11%)
Sep 23, 2024	26.36	26.38	26.30	26.36	197,417	+0.02(+0.08%)
Sep 20, 2024	26.31	26.37	26.28	26.34	170,521	-0.09(-0.34%)
Sep 19, 2024	26.37	26.44	26.37	26.43	118,962	+0.05(+0.21%)
Sep 18, 2024	26.41	26.48	26.36	26.37	438,855	-0.08(-0.30%)
Sep 17, 2024	26.46	26.47	26.43	26.45	131,162	-0.06(-0.22%)
Sep 16, 2024	26.45	26.52	26.43	26.51	105,527	+0.11(+0.41%)
Sep 13, 2024	26.40	26.44	26.39	26.40	184,592	+0.04(+0.15%)
Sep 12, 2024	26.36	26.39	26.34	26.36	129,761	-0.03(-0.11%)
Sep 11, 2024	26.37	26.43	26.35	26.39	134,914	-0.01(-0.04%)
Sep 10, 2024	26.31	26.41	26.31	26.40	124,131	+0.07(+0.26%)
Sep 09, 2024	26.27	26.35	26.27	26.33	65,949	+0.04(+0.15%)
Sep 06, 2024	26.25	26.37	26.21	26.29	293,447	+0.05(+0.19%)
Sep 05, 2024	26.23	26.26	26.16	26.24	207,679	+0.04(+0.15%)
Sep 04, 2024	26.08	26.21	26.08	26.20	423,562	+0.13(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.