(OP: SMTSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.6158 | 0.6200 | 0.6000 | 0.6000 | 16,321 | -0.02(-3.23%) |
| Apr 29, 2024 | 0.5893 | 0.6200 | 0.5893 | 0.6200 | 17,332 | +0.02(+2.62%) |
| Apr 26, 2024 | 0.5900 | 0.6042 | 0.5900 | 0.6042 | 29,929 | +0.01(+2.41%) |
| Apr 25, 2024 | 0.5720 | 0.5900 | 0.5550 | 0.5900 | 28,515 | -0.01(-0.97%) |
| Apr 23, 2024 | 0.5958 | 34 | -0.00(-0.02%) | |||
| Apr 22, 2024 | 0.6034 | 0.6034 | 0.5959 | 0.5959 | 1,419 | +0.00(+0.00%) |
| Apr 19, 2024 | 0.5994 | 0.6197 | 0.5959 | 0.5959 | 26,495 | -0.00(-0.03%) |
| Apr 18, 2024 | 0.5959 | 0.6120 | 0.5959 | 0.5961 | 121,471 | +0.00(+0.03%) |
| Apr 17, 2024 | 0.5959 | 0.6035 | 0.5959 | 0.5959 | 17,025 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.5997 | 0.6040 | 0.5815 | 0.5959 | 36,014 | +0.00(+0.62%) |
| Apr 15, 2024 | 0.6235 | 0.6235 | 0.5922 | 0.5922 | 21,382 | -0.02(-2.61%) |
| Apr 12, 2024 | 0.5951 | 0.6200 | 0.5900 | 0.6081 | 60,306 | +0.01(+2.15%) |
| Apr 11, 2024 | 0.5900 | 0.5953 | 0.5900 | 0.5953 | 4,194 | -0.01(-1.20%) |
| Apr 10, 2024 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | 1,188 | -0.01(-1.41%) |
| Apr 09, 2024 | 0.6250 | 0.6259 | 0.6006 | 0.6111 | 10,564 | -0.02(-2.85%) |
| Apr 08, 2024 | 0.6400 | 0.6432 | 0.6100 | 0.6290 | 49,817 | +0.01(+2.18%) |
| Apr 05, 2024 | 0.5700 | 0.6156 | 0.5700 | 0.6156 | 98,506 | +0.04(+6.43%) |
| Apr 04, 2024 | 0.5600 | 0.5905 | 0.5370 | 0.5784 | 13,904 | +0.01(+1.47%) |
| Apr 03, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 5,168 | +0.01(+1.33%) |
| Apr 02, 2024 | 0.5800 | 0.5852 | 0.5600 | 0.5625 | 47,171 | -0.03(-4.50%) |
| Apr 01, 2024 | 0.6200 | 0.6260 | 0.5542 | 0.5890 | 51,550 | +0.02(+3.33%) |
| Mar 28, 2024 | 0.5720 | 0.5858 | 0.5700 | 0.5700 | 15,570 | -0.01(-1.79%) |
| Mar 27, 2024 | 0.6203 | 0.6203 | 0.5804 | 0.5804 | 39,065 | -0.02(-3.60%) |
| Mar 26, 2024 | 0.5219 | 0.6197 | 0.5219 | 0.6021 | 223,115 | +0.08(+15.34%) |
| Mar 25, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5220 | 56,187 | -0.00(-0.91%) |
| Mar 22, 2024 | 0.5400 | 0.5401 | 0.5268 | 0.5268 | 35,048 | +0.00(+0.40%) |
| Mar 21, 2024 | 0.5581 | 0.5601 | 0.5240 | 0.5247 | 47,210 | -0.03(-5.03%) |
| Mar 20, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5525 | 40,708 | -0.01(-1.36%) |
| Mar 19, 2024 | 0.6044 | 0.6044 | 0.5600 | 0.5601 | 31,624 | -0.02(-3.78%) |
| Mar 18, 2024 | 0.6000 | 0.6200 | 0.5820 | 0.5821 | 95,114 | -0.02(-3.61%) |
| Mar 15, 2024 | 0.6090 | 0.6090 | 0.5903 | 0.6039 | 27,948 | +0.01(+1.44%) |
| Mar 14, 2024 | 0.6430 | 0.6500 | 0.5734 | 0.5953 | 17,300 | -0.05(-7.42%) |
| Mar 13, 2024 | 0.6129 | 0.6500 | 0.6075 | 0.6430 | 118,234 | +0.04(+6.07%) |
| Mar 12, 2024 | 0.5490 | 0.6062 | 0.5400 | 0.6062 | 51,224 | +0.07(+13.39%) |
| Mar 11, 2024 | 0.5400 | 0.5500 | 0.5310 | 0.5346 | 64,841 | -0.00(-0.58%) |
| Mar 08, 2024 | 0.5520 | 0.5574 | 0.5310 | 0.5377 | 15,651 | -0.02(-2.80%) |
| Mar 07, 2024 | 0.5540 | 0.5643 | 0.5300 | 0.5532 | 27,725 | -0.00(-0.32%) |
| Mar 06, 2024 | 0.5200 | 0.5710 | 0.5200 | 0.5550 | 7,758 | +0.00(+0.56%) |
| Mar 05, 2024 | 0.5400 | 0.5710 | 0.5400 | 0.5519 | 8,835 | -0.03(-4.55%) |
| Mar 04, 2024 | 0.5973 | 0.5973 | 0.5694 | 0.5782 | 10,351 | -0.01(-1.15%) |
| Mar 01, 2024 | 0.5605 | 0.5849 | 0.5605 | 0.5849 | 57,363 | +0.01(+2.04%) |
| 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%) |
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
- India's Modi is known for charging hard. After lackluster election, he may have to adapt his style
- Big Mac battle: McDonald's loses burger trademark for EU in battle with Irish rival
- Stock market today: Stocks on Wall Street rise on strong earnings while markets digest jobs data
- Boeing tries again to launch NASA astronauts for the first time after latest round of repairs
- Colson Whitehead's 'Crook Manifesto' wins $50,000 Gotham Prize for outstanding book about NYC
- Summer hours can be a way for small business owners to boost employee morale and help combat burnout
- Online marketplace eBay to drop American Express, citing fees, and says customers have other options
- Which midsize truck is better? Edmunds compares the Chevrolet Colorado and Ford Ranger
- A Russian cyber gang is thought to be behind a ransomware attack that hit London hospitals
- District attorney in Alec Baldwin's case wins New Mexico Democratic primary race
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
- Minnesota-based Schwan's Co. names new CEO • Business
- General Mills promises deforestation-free cereal by end of 2025 • Business
- Ramstad: After 11 years as Minnesota's state economist, Kalambokidis leaves the post • 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.