Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SMTSF )

0.6600 -0.0200 (-2.94%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2570 0.2903 0.2540 0.2836 17,059 -0.01(-1.77%)
May 30, 2023 0.2950 0.2950 0.2887 0.2887 235,482 +0.01(+3.11%)
May 26, 2023 0.2815 0.2838 0.2800 0.2800 175,636 -0.00(-1.41%)
May 25, 2023 0.2762 0.2842 0.2699 0.2840 3,544 -0.01(-2.20%)
May 24, 2023 0.2758 0.3003 0.2758 0.2904 23,073 -0.00(-0.51%)
May 23, 2023 0.2805 0.2950 0.2800 0.2919 252,955 +0.01(+3.51%)
May 22, 2023 0.2820 0.2820 0.2820 0.2820 5,106 -0.00(-1.54%)
May 19, 2023 0.2805 0.2864 0.2805 0.2864 64,678 -0.00(-0.93%)
May 18, 2023 0.2727 0.2950 0.2727 0.2891 16,380 -0.00(-1.36%)
May 17, 2023 0.2808 0.2950 0.2808 0.2931 101,792 +0.00(+1.24%)
May 16, 2023 0.2842 0.2895 0.2842 0.2895 11,423 +0.01(+2.62%)
May 15, 2023 0.2691 0.2950 0.2690 0.2821 17,196 +0.01(+3.90%)
May 12, 2023 0.2691 0.2800 0.2691 0.2715 67,308 +0.00(+0.56%)
May 11, 2023 0.2800 0.2950 0.2700 0.2700 134,674 -0.02(-5.76%)
May 10, 2023 0.2547 0.2905 0.2547 0.2865 7,711 -0.01(-2.88%)
May 09, 2023 0.2700 0.2950 0.2700 0.2950 22,112 +0.01(+1.72%)
May 08, 2023 0.2950 0.2950 0.2895 0.2900 31,968 -0.01(-1.69%)
May 05, 2023 0.2783 0.2950 0.2700 0.2950 71,751 +0.02(+8.46%)
May 04, 2023 0.2850 0.2850 0.2712 0.2720 6,592 -0.00(-1.45%)
May 03, 2023 0.2791 0.2900 0.2640 0.2760 15,430 +0.00(+0.36%)
May 02, 2023 0.2855 0.2859 0.2750 0.2750 75,426 -0.01(-3.81%)
May 01, 2023 0.2875 0.2949 0.2790 0.2859 265,609 +0.01(+2.69%)
Apr 28, 2023 0.2875 0.2875 0.2784 0.2784 126,284 -0.00(-1.66%)
Apr 27, 2023 0.2800 0.2913 0.2783 0.2831 25,625 +0.00(+1.11%)
Apr 26, 2023 0.2862 0.2920 0.2783 0.2800 32,884 -0.01(-3.98%)
Apr 25, 2023 0.2849 0.2916 0.2849 0.2916 74,419 +0.00(+0.55%)
Apr 24, 2023 0.2902 0.2902 0.2882 0.2900 33,662 +0.00(+0.90%)
Apr 21, 2023 0.2866 0.2874 0.2754 0.2874 184,940 -0.00(-0.21%)
Apr 20, 2023 0.2770 0.2880 0.2770 0.2880 4,920 +0.01(+2.64%)
Apr 19, 2023 0.2830 0.2830 0.2783 0.2806 2,553 +0.00(+0.21%)
Apr 18, 2023 0.2800 0.2800 0.2800 0.2800 44,361 -0.02(-6.67%)
Apr 17, 2023 0.2977 0.3000 0.2908 0.3000 23,888 -0.01(-1.64%)
Apr 14, 2023 0.3099 0.3099 0.3012 0.3050 126,351 +0.01(+2.21%)
Apr 13, 2023 0.3017 0.3042 0.2984 0.2984 143,540 +0.00(+0.51%)
Apr 12, 2023 0.2900 0.2998 0.2864 0.2969 40,140 +0.01(+2.63%)
Apr 11, 2023 0.2800 0.3050 0.2800 0.2893 117,163 +0.00(+0.63%)
Apr 10, 2023 0.2990 0.3086 0.2835 0.2875 126,115 -0.01(-3.88%)
Apr 06, 2023 0.3000 0.3033 0.2880 0.2991 44,493 +0.01(+2.26%)
Apr 05, 2023 0.2940 0.2984 0.2924 0.2925 170,536 +0.00(+0.83%)
Apr 04, 2023 0.3177 0.3192 0.2901 0.2901 224,802 -0.01(-2.65%)
Apr 03, 2023 0.3049 0.3049 0.2855 0.2980 466,596 +0.00(+1.36%)
Mar 31, 2023 0.3000 0.3091 0.2940 0.2940 166,805 +0.01(+3.52%)
Mar 30, 2023 0.2958 0.3000 0.2840 0.2840 350,420 +0.01(+3.27%)
Mar 29, 2023 0.2676 0.2750 0.2676 0.2750 4,941 +0.01(+2.77%)
Mar 28, 2023 0.2590 0.2954 0.2590 0.2676 22,091 -0.01(-1.87%)
Mar 27, 2023 0.3100 0.3100 0.2727 0.2727 24,276 -0.03(-8.70%)
Mar 24, 2023 0.2680 0.2987 0.2680 0.2987 3,049 +0.02(+5.85%)
Mar 23, 2023 0.2822 0.2822 0.2570 0.2822 358 +0.01(+3.07%)
Mar 22, 2023 0.2732 0.2895 0.2732 0.2738 2,702 -0.01(-4.96%)
Mar 21, 2023 0.2760 0.2915 0.2760 0.2881 11,701 -0.02(-5.48%)
Mar 20, 2023 0.2790 0.3048 0.2790 0.3048 24,216 +0.02(+8.86%)
Mar 17, 2023 0.2754 0.3101 0.2754 0.2800 835,707 -0.03(-11.05%)
Mar 16, 2023 0.2640 0.3148 0.2640 0.3148 24,103 +0.03(+8.97%)
Mar 15, 2023 0.3207 0.3207 0.2835 0.2889 22,770 -0.01(-2.89%)
Mar 14, 2023 0.3430 0.3777 0.2975 0.2975 360,128 -0.05(-15.00%)
Mar 13, 2023 0.3500 0.3710 0.3339 0.3500 27,699 -0.03(-7.68%)
Mar 10, 2023 0.3913 0.3955 0.3791 0.3791 1,752 +0.00(+0.26%)
Mar 09, 2023 0.4000 0.4000 0.3710 0.3781 6,223 -0.01(-2.27%)
Mar 08, 2023 0.3656 0.3869 0.3656 0.3869 1,925 +0.01(+1.82%)
Mar 07, 2023 0.3621 0.3800 0.3611 0.3800 53,478 +0.02(+5.26%)
Mar 06, 2023 0.3451 0.3760 0.3451 0.3610 23,000 +0.01(+2.32%)
Mar 03, 2023 0.3351 0.3641 0.3311 0.3528 32,668 +0.01(+2.35%)
Mar 02, 2023 0.3510 0.3510 0.3412 0.3447 4,018 -0.01(-1.99%)
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.