(OP: SMTSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.6933 | 0.6933 | 0.6750 | 0.6750 | 25,966 | -0.02(-2.93%) |
| May 30, 2024 | 0.6750 | 0.7017 | 0.6750 | 0.6954 | 65,428 | +0.02(+2.26%) |
| May 29, 2024 | 0.7100 | 0.7102 | 0.6745 | 0.6800 | 61,801 | -0.03(-4.23%) |
| May 28, 2024 | 0.7200 | 0.7500 | 0.7062 | 0.7100 | 23,260 | -0.02(-2.07%) |
| May 24, 2024 | 0.7200 | 0.7254 | 0.7200 | 0.7250 | 39,110 | +0.02(+2.81%) |
| May 23, 2024 | 0.6900 | 0.7560 | 0.6800 | 0.7052 | 161,719 | +0.03(+3.71%) |
| May 22, 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 18,492 | -0.02(-2.17%) |
| May 21, 2024 | 0.7000 | 0.7172 | 0.6950 | 0.6951 | 74,490 | +0.02(+2.54%) |
| May 20, 2024 | 0.6750 | 0.6779 | 0.6750 | 0.6779 | 35,430 | +0.00(+0.12%) |
| May 17, 2024 | 0.6530 | 0.6999 | 0.6530 | 0.6771 | 161,854 | +0.03(+4.98%) |
| May 16, 2024 | 0.6710 | 0.6758 | 0.6450 | 0.6450 | 24,418 | -0.07(-9.60%) |
| May 15, 2024 | 0.6850 | 0.7371 | 0.6628 | 0.7135 | 281,238 | +0.03(+4.93%) |
| May 14, 2024 | 0.6097 | 0.6800 | 0.6010 | 0.6800 | 368,730 | +0.07(+10.64%) |
| May 13, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6146 | 99,920 | +0.03(+5.17%) |
| May 10, 2024 | 0.5801 | 0.5844 | 0.5757 | 0.5844 | 16,595 | -0.01(-1.08%) |
| May 09, 2024 | 0.5872 | 0.5975 | 0.5872 | 0.5908 | 5,853 | -0.01(-1.34%) |
| May 08, 2024 | 0.6031 | 0.6145 | 0.5900 | 0.5988 | 43,323 | -0.00(-0.71%) |
| May 07, 2024 | 0.6250 | 0.6250 | 0.6031 | 0.6031 | 16,668 | -0.02(-3.57%) |
| May 06, 2024 | 0.6284 | 0.6333 | 0.6195 | 0.6254 | 38,466 | -0.00(-0.10%) |
| May 03, 2024 | 0.6135 | 0.6260 | 0.6135 | 0.6260 | 25,946 | +0.02(+3.35%) |
| May 02, 2024 | 0.6100 | 0.6135 | 0.6000 | 0.6057 | 12,489 | +0.01(+0.95%) |
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: Global stocks trade mixed after Wall Street logs modest gains
- Australian online watchdog drops court case against X over stabbing video
- European Union braces for foreign disinformation as voters head to polls
- District attorney in Alec Baldwin's case wins New Mexico Democratic primary race
- Emirati leader meets with Taliban official facing $10 million US bounty over attacks
- Now that the fight with DeSantis appointees has ended, Disney set to invest $17B in Florida parks
- Life as a teen without social media isn't easy. These families are navigating adolescence offline
- In their own words: What young people wish they'd known about social media
- Modi claims victory in India's election but drop in support forces him to rely on coalition partners
- Stock market today: Asian stocks trade mixed after Wall Street logs modest gains
Most Read
- Lender retakes control of Capella Tower in downtown Minneapolis • Business
- 17 Minnesota companies make Fortune 500 list, up 2 from last year • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Minnesota-based Schwan's Co. names new CEO • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • 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.