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

(OP: SMTSF )

0.6771 +0.0321 (+4.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 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%)
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.