Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 822.60 | -10.80 | -1.30% | 828.40 | 829.60 | 809.60 | 3,170,855 |
| Apr 24 2024 | 833.40 | 6.20 | 0.75% | 834.20 | 873.20 | 833.20 | 3,072,846 |
| Apr 23 2024 | 827.20 | 15.20 | 1.87% | 828.20 | 830.20 | 819.20 | 1,889,023 |
| Apr 22 2024 | 812.00 | 2.00 | 0.25% | 820.40 | 820.40 | 808.80 | 2,035,154 |
| Apr 19 2024 | 810.00 | -14.20 | -1.72% | 810.00 | 816.20 | 797.00 | 2,354,987 |
| Apr 18 2024 | 824.20 | -3.20 | -0.39% | 832.40 | 832.40 | 812.00 | 1,759,867 |
| Apr 17 2024 | 827.40 | -7.20 | -0.86% | 826.00 | 833.80 | 820.80 | 1,853,421 |
| Apr 16 2024 | 834.60 | -31.60 | -3.65% | 845.20 | 847.60 | 825.40 | 2,205,616 |
| Apr 15 2024 | 866.20 | 5.00 | 0.58% | 850.00 | 876.60 | 849.00 | 2,265,805 |
| Apr 12 2024 | 861.20 | 9.00 | 1.06% | 862.80 | 883.20 | 858.20 | 2,579,532 |
| Apr 11 2024 | 852.20 | -19.20 | -2.20% | 871.20 | 877.40 | 849.00 | 2,631,729 |
| Apr 10 2024 | 871.40 | -4.80 | -0.55% | 883.40 | 891.20 | 869.80 | 2,887,625 |
| Apr 09 2024 | 876.20 | -7.80 | -0.88% | 879.40 | 881.40 | 871.20 | 3,218,689 |
| Apr 08 2024 | 884.00 | 26.40 | 3.08% | 859.80 | 884.00 | 856.60 | 3,119,119 |
| Apr 05 2024 | 857.60 | -26.40 | -2.99% | 864.40 | 871.80 | 857.20 | 2,381,373 |
| Apr 04 2024 | 884.00 | 10.00 | 1.14% | 870.00 | 884.20 | 860.60 | 4,408,372 |
| Apr 03 2024 | 874.00 | 8.00 | 0.92% | 866.60 | 874.00 | 850.60 | 3,805,662 |
| Apr 02 2024 | 866.00 | -28.00 | -3.13% | 895.80 | 898.00 | 866.00 | 2,943,759 |
| Mar 28 2024 | 894.00 | 9.60 | 1.09% | 886.60 | 894.60 | 881.00 | 12,269,029 |
| Mar 27 2024 | 884.40 | 0.00 | 0.00% | 885.60 | 885.60 | 873.00 | 2,911,322 |
| Mar 26 2024 | 884.40 | 8.60 | 0.98% | 877.60 | 884.60 | 871.00 | 3,070,163 |
| Mar 25 2024 | 875.80 | -3.00 | -0.34% | 879.20 | 881.00 | 866.80 | 3,007,220 |
| Mar 22 2024 | 878.80 | 13.80 | 1.60% | 862.80 | 882.00 | 862.60 | 2,577,085 |
| Mar 21 2024 | 865.00 | 21.80 | 2.59% | 850.00 | 877.60 | 849.60 | 2,575,954 |
| Mar 20 2024 | 843.20 | 13.20 | 1.59% | 832.00 | 843.20 | 829.00 | 2,732,641 |
| Mar 19 2024 | 830.00 | -3.00 | -0.36% | 828.00 | 831.60 | 816.00 | 3,421,675 |
| Mar 18 2024 | 833.00 | 8.80 | 1.07% | 827.20 | 833.80 | 821.20 | 3,151,020 |
| Mar 15 2024 | 824.20 | 43.20 | 5.53% | 795.00 | 824.20 | 790.00 | 6,541,847 |
| Mar 14 2024 | 781.00 | -11.20 | -1.41% | 792.20 | 792.20 | 780.00 | 2,086,707 |
| Mar 13 2024 | 792.20 | 2.00 | 0.25% | 789.40 | 796.40 | 787.40 | 1,958,953 |
| Mar 12 2024 | 790.20 | 6.20 | 0.79% | 797.40 | 797.40 | 783.60 | 2,402,845 |
| Mar 11 2024 | 784.00 | -2.80 | -0.36% | 784.80 | 787.80 | 776.80 | 2,989,687 |
| Mar 08 2024 | 786.80 | -4.40 | -0.56% | 791.00 | 795.20 | 785.80 | 2,988,354 |
| Mar 07 2024 | 791.20 | -2.20 | -0.28% | 794.80 | 799.00 | 784.00 | 2,259,673 |
| Mar 06 2024 | 793.40 | 9.20 | 1.17% | 786.60 | 799.20 | 786.60 | 4,134,899 |
| Mar 05 2024 | 784.20 | -17.80 | -2.22% | 798.60 | 801.80 | 784.20 | 2,441,652 |
| Mar 04 2024 | 802.00 | -7.00 | -0.87% | 810.00 | 810.00 | 799.60 | 2,780,838 |
| Mar 01 2024 | 809.00 | 7.80 | 0.97% | 800.00 | 811.20 | 799.00 | 2,619,440 |
| Feb 29 2024 | 801.20 | 1.20 | 0.15% | 800.00 | 805.20 | 789.60 | 2,417,974 |
| Feb 28 2024 | 800.00 | -3.20 | -0.40% | 803.80 | 803.80 | 795.20 | 1,634,364 |
| Feb 27 2024 | 803.20 | 11.40 | 1.44% | 792.60 | 803.20 | 790.40 | 1,983,944 |
| Feb 26 2024 | 791.80 | 4.20 | 0.53% | 787.80 | 793.20 | 782.20 | 1,744,362 |
| Feb 23 2024 | 787.60 | -9.40 | -1.18% | 800.20 | 800.40 | 786.40 | 4,318,424 |
| Feb 22 2024 | 797.00 | 34.40 | 4.51% | 771.60 | 798.80 | 771.20 | 4,030,726 |
| Feb 21 2024 | 762.60 | -7.40 | -0.96% | 770.00 | 773.20 | 762.60 | 2,311,126 |
| Feb 20 2024 | 770.00 | -27.00 | -3.39% | 796.20 | 796.20 | 770.00 | 1,991,911 |
| Feb 19 2024 | 797.00 | -11.20 | -1.39% | 801.20 | 801.20 | 791.80 | 1,350,235 |
| Feb 16 2024 | 808.20 | 19.40 | 2.46% | 792.40 | 808.80 | 792.40 | 2,080,781 |
| Feb 15 2024 | 788.80 | -1.60 | -0.20% | 798.00 | 801.60 | 788.80 | 1,397,670 |
| Feb 14 2024 | 790.40 | 11.40 | 1.46% | 781.20 | 790.80 | 777.40 | 1,370,578 |
| Feb 13 2024 | 779.00 | -27.80 | -3.45% | 802.60 | 807.40 | 763.40 | 1,959,712 |
| Feb 12 2024 | 806.80 | 12.80 | 1.61% | 799.00 | 806.80 | 785.00 | 1,914,099 |
| Feb 09 2024 | 794.00 | 5.00 | 0.63% | 785.80 | 798.60 | 785.80 | 3,160,052 |
| Feb 08 2024 | 789.00 | 6.00 | 0.77% | 781.60 | 790.40 | 781.60 | 2,169,423 |
| Feb 07 2024 | 783.00 | 1.00 | 0.13% | 779.40 | 783.60 | 772.80 | 1,334,978 |
| Feb 06 2024 | 782.00 | 11.00 | 1.43% | 781.00 | 785.20 | 774.80 | 1,677,344 |
| Feb 05 2024 | 771.00 | 6.60 | 0.86% | 768.40 | 784.00 | 768.00 | 1,703,776 |
| Feb 02 2024 | 764.40 | 0.40 | 0.05% | 777.60 | 778.60 | 763.20 | 2,006,683 |
| Feb 01 2024 | 764.00 | -9.80 | -1.27% | 768.60 | 778.80 | 761.40 | 2,112,164 |
| Jan 31 2024 | 773.80 | -10.20 | -1.30% | 781.40 | 781.40 | 769.40 | 1,754,084 |
| Jan 30 2024 | 784.00 | 4.00 | 0.51% | 785.20 | 791.60 | 779.40 | 5,149,204 |
| Jan 29 2024 | 780.00 | -1.40 | -0.18% | 783.00 | 783.00 | 775.40 | 972,462 |
