(OP: SMTSF )
0.6996
-0.0059
(-0.84%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 5, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.6029 | 0.6080 | 0.5621 | 0.5732 | 22,143 | -0.02(-2.93%) |
| Feb 28, 2024 | 0.6000 | 0.6133 | 0.5632 | 0.5905 | 25,121 | -0.00(-0.35%) |
| Feb 27, 2024 | 0.6138 | 0.6180 | 0.5915 | 0.5926 | 24,788 | -0.03(-4.77%) |
| Feb 26, 2024 | 0.6137 | 0.6256 | 0.5928 | 0.6223 | 30,009 | +0.01(+1.24%) |
| Feb 23, 2024 | 0.6488 | 0.6488 | 0.6144 | 0.6147 | 15,500 | -0.03(-4.55%) |
| Feb 22, 2024 | 0.6605 | 0.6724 | 0.6203 | 0.6440 | 46,856 | -0.01(-1.35%) |
| Feb 21, 2024 | 0.6180 | 0.7004 | 0.6180 | 0.6528 | 213,206 | +0.05(+7.65%) |
| Feb 20, 2024 | 0.5994 | 0.6180 | 0.5992 | 0.6064 | 22,043 | -0.01(-1.88%) |
| Feb 16, 2024 | 0.5710 | 0.6327 | 0.5710 | 0.6180 | 142,154 | +0.04(+7.67%) |
| Feb 15, 2024 | 0.5559 | 0.5823 | 0.5559 | 0.5740 | 5,947 | +0.04(+6.81%) |
| Feb 14, 2024 | 0.5463 | 0.5600 | 0.5280 | 0.5374 | 13,801 | -0.02(-3.29%) |
| Feb 13, 2024 | 0.5532 | 0.5572 | 0.5532 | 0.5557 | 1,431 | -0.01(-2.34%) |
| Feb 12, 2024 | 0.5310 | 0.5800 | 0.5310 | 0.5690 | 51,803 | +0.00(+0.78%) |
| Feb 09, 2024 | 0.5780 | 0.5968 | 0.5646 | 0.5646 | 18,510 | -0.03(-4.24%) |
| Feb 08, 2024 | 0.5794 | 0.5896 | 0.5742 | 0.5896 | 3,849 | -0.01(-1.73%) |
| Feb 07, 2024 | 0.6000 | 0.6012 | 0.5985 | 0.6000 | 51,533 | +0.00(+0.20%) |
| Feb 06, 2024 | 0.5560 | 0.5988 | 0.5560 | 0.5988 | 24,731 | -0.02(-3.34%) |
| Feb 05, 2024 | 0.6300 | 0.6306 | 0.6195 | 0.6195 | 11,432 | -0.02(-2.43%) |
| Feb 02, 2024 | 0.6300 | 0.6538 | 0.6300 | 0.6349 | 11,668 | -0.02(-3.39%) |
| Feb 01, 2024 | 0.6310 | 0.7100 | 0.6310 | 0.6572 | 19,717 | -0.02(-3.20%) |
| Jan 31, 2024 | 0.7085 | 0.7400 | 0.6789 | 0.6789 | 96,250 | -0.04(-5.12%) |
| Jan 30, 2024 | 0.6400 | 0.7363 | 0.6400 | 0.7155 | 907,549 | +0.07(+10.08%) |
| Jan 29, 2024 | 0.5125 | 0.6500 | 0.5125 | 0.6500 | 28,696 | +0.12(+23.22%) |
| Jan 26, 2024 | 0.5250 | 0.5408 | 0.5157 | 0.5275 | 53,294 | -0.00(-0.58%) |
| Jan 25, 2024 | 0.5231 | 0.5311 | 0.5209 | 0.5306 | 21,989 | +0.01(+2.04%) |
| Jan 24, 2024 | 0.5065 | 0.5210 | 0.5065 | 0.5200 | 30,123 | +0.03(+6.91%) |
| Jan 23, 2024 | 0.4500 | 0.5335 | 0.4180 | 0.4864 | 141,958 | +0.00(+0.81%) |
| Jan 22, 2024 | 0.4900 | 0.4977 | 0.4815 | 0.4825 | 32,328 | -0.02(-3.02%) |
| Jan 19, 2024 | 0.5050 | 0.5050 | 0.4841 | 0.4975 | 19,674 | +0.00(+0.83%) |
| Jan 18, 2024 | 0.5050 | 0.5050 | 0.4933 | 0.4934 | 3,808 | -0.01(-2.41%) |
| Jan 17, 2024 | 0.4704 | 0.5056 | 0.4694 | 0.5056 | 12,560 | +0.00(+0.12%) |
| Jan 16, 2024 | 0.5015 | 0.5136 | 0.5015 | 0.5050 | 36,888 | +0.02(+3.06%) |
| Jan 12, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 163,460 | -0.02(-4.15%) |
| Jan 11, 2024 | 0.5000 | 0.5208 | 0.5000 | 0.5112 | 22,760 | +0.01(+1.23%) |
| Jan 10, 2024 | 0.5095 | 0.5156 | 0.4980 | 0.5050 | 60,455 | -0.00(-0.57%) |
| Jan 09, 2024 | 0.5079 | 0.5079 | 0.5079 | 0.5079 | 2,455 | +0.01(+1.56%) |
| Jan 08, 2024 | 0.5000 | 0.5001 | 0.4670 | 0.5001 | 10,719 | -0.02(-4.74%) |
| Jan 05, 2024 | 0.4920 | 0.5250 | 0.4920 | 0.5250 | 2,108 | -0.01(-1.30%) |
| Jan 04, 2024 | 0.5229 | 0.5421 | 0.5229 | 0.5319 | 4,318 | +0.02(+2.90%) |
| Jan 03, 2024 | 0.5401 | 0.5409 | 0.5047 | 0.5169 | 78,185 | -0.03(-5.97%) |
| Jan 02, 2024 | 0.5458 | 0.5497 | 0.5409 | 0.5497 | 14,660 | -0.00(-0.70%) |
| Dec 29, 2023 | 0.5458 | 0.5601 | 0.5458 | 0.5536 | 100,311 | +0.00(+0.65%) |
| Dec 28, 2023 | 0.5449 | 0.5596 | 0.5449 | 0.5500 | 45,214 | +0.01(+0.94%) |
| Dec 27, 2023 | 0.5500 | 0.5610 | 0.5264 | 0.5449 | 64,917 | +0.04(+8.98%) |
| Dec 26, 2023 | 0.4990 | 0.5500 | 0.4990 | 0.5000 | 25,251 | -0.07(-11.83%) |
| Dec 22, 2023 | 0.5667 | 0.5922 | 0.5581 | 0.5671 | 222,413 | +0.01(+1.87%) |
| Dec 21, 2023 | 0.5080 | 0.5900 | 0.5080 | 0.5567 | 53,255 | +0.00(+0.16%) |
| Dec 20, 2023 | 0.5300 | 0.5775 | 0.5190 | 0.5558 | 112,340 | +0.03(+5.19%) |
| Dec 19, 2023 | 0.5311 | 0.5382 | 0.5241 | 0.5284 | 119,521 | -0.00(-0.53%) |
| Dec 18, 2023 | 0.5799 | 0.5799 | 0.5312 | 0.5312 | 351,851 | -0.01(-1.63%) |
| Dec 15, 2023 | 0.5153 | 0.5646 | 0.5153 | 0.5400 | 110,720 | +0.00(+0.67%) |
| Dec 14, 2023 | 0.5300 | 0.5601 | 0.5300 | 0.5364 | 25,882 | +0.01(+1.21%) |
| Dec 13, 2023 | 0.5060 | 0.5313 | 0.5057 | 0.5300 | 43,237 | -0.00(-0.71%) |
| Dec 12, 2023 | 0.5200 | 0.5338 | 0.5200 | 0.5338 | 9,038 | +0.01(+1.54%) |
| Dec 11, 2023 | 0.5381 | 0.5500 | 0.4874 | 0.5257 | 8,423 | +0.04(+8.01%) |
| Dec 08, 2023 | 0.5300 | 0.5300 | 0.4867 | 0.4867 | 3,036 | -0.01(-1.46%) |
| Dec 07, 2023 | 0.5000 | 0.5000 | 0.4824 | 0.4939 | 7,841 | -0.07(-13.00%) |
| Dec 06, 2023 | 0.5581 | 0.5677 | 0.5515 | 0.5677 | 12,846 | +0.01(+1.37%) |
| Dec 05, 2023 | 0.5601 | 0.5700 | 0.5600 | 0.5600 | 12,638 | -0.01(-1.75%) |
| Dec 04, 2023 | 0.5800 | 0.5810 | 0.5600 | 0.5700 | 41,904 | -0.02(-2.65%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street edges higher ahead of services sector data
- Walmart offers new perks for workers, from a new bonus plan to opportunities in skilled trade jobs
- AI could supercharge disinformation and disrupt EU elections, experts warn
- Inside NBC's Olympics bet on pop culture in Paris, with help from Snoop Dogg and Cardi B
- India's Modi is known for charging hard. After a lackluster election, he may have to adapt his style
- From smart glasses to a rainbow rodeo, some Father's Day gift ideas for all kinds of dads
- Online marketplace eBay to drop American Express, citing fees, and says customers have other options
- Dollar Tree looking at options for Family Dollar, including possible sale of the segment
- Big Mac battle: McDonald's loses burger trademark for EU in battle with Irish rival
- Boeing tries again to launch NASA astronauts for the first time after latest round of repairs
Most Read
- 17 Minnesota companies make Fortune 500 list, up 2 from last year • Business
- Lender retakes control of Capella Tower in downtown Minneapolis • Business
- Bloomington-based HealthPartners just broke even in 2023 • Business
- Minnesota-based Schwan's Co. names new CEO • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.