(OP: SMTSF )
0.7135
+0.0335
(+4.93%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 83,376 | +0.00(+0.00%) |
| 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%) |
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
- Japan's economy shrinks on weak consumer spending, auto woes
- As Zambia schools take on climate change, one teen is spreading the word in sign language
- Barge hits bridge connecting Galveston and Pelican Island, causing partial collapse and oil spill
- A second scourge is battering Brazil's flooded south: Disinformation
- The first Mexican taco stand to get a Michelin star is a tiny business where the heat makes the meat
- Indonesia seeds clouds to block rainfall after floods killed at least 67 people while 20 are missing
- Fire threat eases near Canada's oil sands hub, but a long, hot summer looms
- Yemeni security forces deploy in Aden as anger simmers over lengthy power outages
- Driver said he smoked pot oil, took medication before Florida crash that killed 8 Mexican workers
- Warren Buffett's Berkshire Hathaway reveals new $7 billion stake in Swiss insurer Chubb
Most Read
- CHS poised to absorb large western Minnesota cooperative • Business
- At last minute, House DFLers quietly push to overturn major ruling on community solar • Business
- 3M cuts dividend, ending long reign as a Dividend King • Business
- 'If they need to move, they're going to': Twin Cities buyers not waiting for lower mortgage rates • Business
- Dunn Brothers Coffee wants to add 250 more locations from Minnesota to Texas • 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.