Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 9.50 | -0.75 | -7.32% | 10.24 | 10.24 | 9.01 | 4,646 |
| May 14 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 2,096 |
| May 13 2024 | 10.25 | -0.24 | -2.29% | 10.49 | 10.49 | 10.25 | 440 |
| May 10 2024 | 10.49 | 0.50 | 5.01% | 9.50 | 10.74 | 9.50 | 3,494 |
| May 09 2024 | 9.99 | 0.04 | 0.40% | 9.993 | 9.993 | 9.90 | 1,875 |
| May 08 2024 | 9.95 | 0.10 | 0.98% | 10.20 | 10.20 | 9.815 | 1,425 |
| May 07 2024 | 9.8536 | -0.13 | -1.27% | 9.88 | 10.195 | 9.8536 | 3,383 |
| May 06 2024 | 9.98 | 0.23 | 2.36% | 9.95 | 10.00 | 9.8536 | 3,012 |
| May 03 2024 | 9.75 | 0.00 | 0.00% | 9.265 | 10.20 | 9.265 | 1,030 |
| May 02 2024 | 9.75 | 0.75 | 8.33% | 9.00 | 9.75 | 9.00 | 4,094 |
| May 01 2024 | 9.00 | 1.56 | 20.97% | 7.50 | 9.00 | 7.2853 | 4,185 |
| Apr 30 2024 | 7.44 | -0.56 | -7.00% | 7.02 | 7.44 | 7.00 | 2,700 |
| Apr 29 2024 | 8.00 | -1.00 | -11.11% | 8.10 | 8.10 | 7.50 | 4,800 |
| Apr 26 2024 | 9.00 | 1.50 | 20.00% | 7.00 | 9.00 | 7.00 | 3,900 |
| Apr 25 2024 | 7.50 | -0.95 | -11.24% | 7.51 | 8.75 | 6.51 | 6,113 |
| Apr 24 2024 | 8.45 | -0.82 | -8.86% | 8.77 | 8.98 | 8.01 | 1,906 |
| Apr 23 2024 | 9.271 | -0.24 | -2.51% | 9.856 | 10.00 | 8.76 | 6,071 |
| Apr 22 2024 | 9.51 | -1.74 | -15.47% | 10.21 | 10.97 | 9.51 | 15,222 |
| Apr 19 2024 | 11.25 | 0.25 | 2.27% | 10.75 | 11.25 | 10.75 | 2,620 |
| Apr 18 2024 | 11.00 | 0.10 | 0.92% | 10.25 | 11.01 | 10.2075 | 4,820 |
| Apr 17 2024 | 10.90 | -0.11 | -1.00% | 10.46 | 10.90 | 10.2475 | 5,154 |
| Apr 16 2024 | 11.01 | 0.01 | 0.09% | 11.05 | 11.25 | 9.84 | 15,860 |
| Apr 15 2024 | 11.00 | -0.25 | -2.22% | 11.01 | 11.01 | 10.30 | 1,240 |
| Apr 12 2024 | 11.25 | 0.00 | 0.00% | 11.00 | 11.25 | 10.20 | 9,783 |
| Apr 11 2024 | 11.25 | 0.01 | 0.09% | 11.00 | 11.50 | 9.89 | 12,505 |
| Apr 10 2024 | 11.24 | -0.66 | -5.55% | 11.16 | 11.25 | 10.50 | 20,090 |
| Apr 09 2024 | 11.90 | 0.30 | 2.59% | 11.75 | 14.11 | 11.11 | 11,814 |
| Apr 08 2024 | 11.60 | 0.40 | 3.57% | 11.45 | 11.60 | 11.45 | 350 |
| Apr 05 2024 | 11.20 | -0.05 | -0.44% | 11.239 | 11.30 | 11.00 | 4,716 |
| Apr 04 2024 | 11.25 | 0.10 | 0.90% | 11.25 | 11.25 | 11.00 | 2,283 |
| Apr 03 2024 | 11.15 | -0.45 | -3.88% | 11.15 | 11.25 | 11.15 | 2,945 |
| Apr 02 2024 | 11.60 | 0.35 | 3.11% | 11.20 | 11.60 | 10.85 | 6,330 |
| Apr 01 2024 | 11.25 | 0.00 | 0.00% | 14.79 | 14.79 | 10.00 | 3,363 |
| Mar 28 2024 | 11.25 | 0.25 | 2.27% | 10.99 | 19.00 | 10.762 | 15,574 |
| Mar 27 2024 | 11.00 | 0.10 | 0.92% | 10.82 | 11.03 | 10.16 | 5,998 |
| Mar 26 2024 | 10.90 | 0.00 | 0.00% | 10.10 | 10.99 | 9.80 | 8,925 |
| Mar 25 2024 | 10.90 | -0.20 | -1.80% | 9.50 | 10.91 | 8.95 | 8,912 |
| Mar 22 2024 | 11.10 | 0.89 | 8.72% | 10.09 | 11.15 | 8.50 | 18,231 |
| Mar 21 2024 | 10.21 | 3.21 | 45.86% | 8.50 | 10.25 | 6.505 | 20,089 |
| Mar 20 2024 | 7.00 | -0.50 | -6.67% | 8.00 | 8.00 | 7.00 | 202 |
| Mar 19 2024 | 7.50 | 0.55 | 7.91% | 8.00 | 8.00 | 7.50 | 2,200 |
| Mar 18 2024 | 6.95 | -0.90 | -11.46% | 7.00 | 7.50 | 6.95 | 1,805 |
| Mar 15 2024 | 7.85 | 1.31 | 20.03% | 6.75 | 7.85 | 6.50 | 7,238 |
| Mar 14 2024 | 6.54 | 0.29 | 4.64% | 7.00 | 7.00 | 6.54 | 1,600 |
| Mar 13 2024 | 6.25 | -0.63 | -9.09% | 7.00 | 7.00 | 6.25 | 1,788 |
| Mar 12 2024 | 6.875 | 0.00 | 0.00% | 6.875 | 6.875 | 6.875 | 0 |
| Mar 11 2024 | 6.875 | 0.38 | 5.77% | 7.00 | 8.50 | 6.00 | 1,664 |
| Mar 08 2024 | 6.50 | -0.45 | -6.47% | 7.00 | 7.50 | 6.50 | 3,660 |
| Mar 07 2024 | 6.95 | 0.95 | 15.83% | 6.00 | 7.50 | 6.00 | 3,398 |
| Mar 06 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 1,000 |
| Mar 05 2024 | 6.00 | -1.25 | -17.24% | 6.9475 | 7.00 | 6.00 | 3,100 |
| Mar 04 2024 | 7.25 | -1.75 | -19.44% | 7.00 | 7.25 | 6.50 | 1,750 |
| Mar 01 2024 | 9.00 | 3.10 | 52.54% | 9.00 | 9.00 | 6.50 | 2,950 |
| Feb 29 2024 | 5.90 | -0.35 | -5.60% | 6.00 | 6.25 | 5.90 | 5,344 |
| Feb 28 2024 | 6.25 | 0.05 | 0.81% | 6.50 | 6.50 | 6.25 | 7,500 |
| Feb 27 2024 | 6.20 | -0.55 | -8.15% | 6.50 | 6.75 | 6.00 | 4,424 |
| Feb 26 2024 | 6.75 | 0.38 | 5.88% | 6.00 | 6.75 | 6.00 | 3,161 |
| Feb 23 2024 | 6.375 | 0.13 | 2.00% | 6.20 | 6.375 | 6.00 | 6,900 |
| Feb 22 2024 | 6.25 | 0.00 | 0.00% | 5.59 | 6.25 | 5.50 | 6,300 |
| Feb 21 2024 | 6.25 | 2.25 | 56.25% | 5.50 | 6.50 | 5.50 | 2,810 |
| Feb 20 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Feb 16 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
