SMTX

SMTC Historical Data

SMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 5.87 -0.01 -0.17% 5.86 5.905 5.86 69,825
Feb 23 2021 5.88 -0.01 -0.17% 5.87 5.89 5.86 93,383
Feb 22 2021 5.89 -0.01 -0.17% 5.86 5.90 5.86 62,241
Feb 19 2021 5.90 0.05 0.85% 5.89 5.91 5.89 100,077
Feb 18 2021 5.85 -0.01 -0.17% 5.85 5.89 5.84 71,343
Feb 17 2021 5.86 -0.01 -0.17% 5.86 5.87 5.85 52,223
Feb 16 2021 5.87 0.01 0.17% 5.85 5.88 5.85 64,102
Feb 15 2021 5.86 0.00 +0.00% 5.88 5.89 5.85 0
Feb 12 2021 5.86 -0.01 -0.17% 5.88 5.89 5.85 64,810
Feb 11 2021 5.87 -0.01 -0.17% 5.85 5.92 5.85 55,948
Feb 10 2021 5.88 -0.04 -0.68% 5.87 5.905 5.86 79,120
Feb 09 2021 5.92 0.04 0.68% 5.88 5.92 5.87 256,225
Feb 08 2021 5.88 0.00 0.0% 5.87 5.88 5.86 54,154
Feb 05 2021 5.88 0.00 0.0% 5.88 5.88 5.855 202,852
Feb 04 2021 5.88 0.01 0.26% 5.86 5.88 5.85 243,528
Feb 03 2021 5.865 0.00 0.0% 5.86 5.875 5.86 183,775
Feb 02 2021 5.865 0.00 0.09% 5.85 5.87 5.85 167,003
Feb 01 2021 5.86 -0.01 -0.17% 5.87 5.87 5.85 99,508
Jan 29 2021 5.87 0.01 0.17% 5.87 5.87 5.85 117,138
Jan 28 2021 5.86 -0.01 -0.09% 5.86 5.87 5.86 74,056
Jan 27 2021 5.865 -0.02 -0.26% 5.87 5.88 5.85 359,661
Jan 26 2021 5.88 0.01 0.17% 5.88 5.88 5.87 72,212
Jan 25 2021 5.87 -0.01 -0.17% 5.87 5.88 5.87 127,948
Jan 22 2021 5.88 -0.01 -0.17% 5.87 5.88 5.87 53,156
Jan 21 2021 5.89 0.01 0.17% 5.89 5.89 5.87 193,496
Jan 20 2021 5.88 0.01 0.17% 5.88 5.885 5.87 79,749
Jan 19 2021 5.87 -0.01 -0.17% 5.89 5.89 5.87 235,165
Jan 18 2021 5.88 0.00 +0.00% 5.89 5.89 5.88 0
Jan 15 2021 5.88 -0.01 -0.17% 5.89 5.89 5.88 180,720
Jan 14 2021 5.89 -0.01 -0.17% 5.88 5.90 5.88 174,773
Jan 13 2021 5.90 0.01 0.17% 5.88 5.90 5.88 230,942
Jan 12 2021 5.89 -0.01 -0.08% 5.90 5.90 5.85 278,622
Jan 11 2021 5.895 -0.01 -0.08% 5.89 5.91 5.89 326,728
Jan 08 2021 5.90 -0.01 -0.17% 5.91 5.91 5.89 858,541
Jan 07 2021 5.91 0.00 0.0% 5.90 5.92 5.90 747,555
Jan 06 2021 5.91 -0.01 -0.17% 5.88 5.92 5.88 721,060
Jan 05 2021 5.92 0.00 0.0% 5.92 5.93 5.90 1,418,891
Jan 04 2021 5.92 0.96 19.35% 5.94 5.96 5.90 5,104,208
Jan 01 2021 4.96 0.00 +0.00% 4.79 4.97 4.71 0
Dec 31 2020 4.96 0.17 3.55% 4.79 4.97 4.71 98,663
Dec 30 2020 4.79 0.02 0.42% 4.75 4.82 4.6892 52,421
Dec 29 2020 4.77 0.12 2.58% 4.65 4.83 4.56 153,168
Dec 28 2020 4.65 -0.14 -2.92% 4.76 4.84 4.65 80,065
Dec 25 2020 4.79 0.00 +0.00% 4.73 4.83 4.59 0
Dec 24 2020 4.79 0.00 +0.00% 4.73 4.83 4.59 0
Dec 24 2020 4.79 0.10 2.13% 4.73 4.83 4.59 48,078
Dec 23 2020 4.69 -0.26 -5.25% 4.96 5.00 4.57 228,673
Dec 22 2020 4.95 0.04 0.81% 4.95 5.05 4.91 306,217
Dec 21 2020 4.91 0.02 0.41% 4.93 4.95 4.84 271,695
Dec 18 2020 4.89 0.16 3.38% 4.70 4.90 4.5417 252,525
Dec 17 2020 4.73 0.10 2.16% 4.67 4.75 4.65 86,664
Dec 16 2020 4.63 0.08 1.76% 4.59 4.71 4.53 112,521
Dec 15 2020 4.55 0.12 2.71% 4.43 4.58 4.35 80,459
Dec 14 2020 4.43 0.11 2.55% 4.31 4.50 4.15 170,027
Dec 11 2020 4.32 -0.05 -1.14% 4.37 4.38 4.30 70,500
Dec 10 2020 4.37 -0.21 -4.59% 4.37 4.455 4.35 75,378
Dec 09 2020 4.58 0.00 0.0% 4.58 4.58 4.58 0
Dec 08 2020 4.58 -0.15 -3.17% 4.73 4.73 4.51 58,934
Dec 07 2020 4.73 -0.01 -0.21% 4.84 4.84 4.67 77,858
Dec 04 2020 4.74 0.07 1.5% 4.67 4.80 4.53 72,705
Dec 03 2020 4.67 -0.06 -1.27% 4.70 4.72 4.61 33,617
Dec 02 2020 4.73 0.08 1.72% 4.66 5.00 4.6007 25,348
Dec 01 2020 4.65 0.11 2.42% 4.59 4.7325 4.56 35,168
Nov 30 2020 4.54 -0.18 -3.81% 4.67 4.7796 4.44 117,429
Nov 27 2020 4.72 0.00 +0.00% 4.72 4.8239 4.67 0
Nov 27 2020 4.72 0.01 0.21% 4.72 4.8239 4.67 61,961


Your Recent History
NASDAQ
SMTX
SMTC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.