SMMT(SMMT)
SMMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $14.00 | $14.25 | $13.88 | $14.01 | 4.18M |
| 6/25/2026 | $14.25 | $14.53 | $14.05 | $14.18 | 4.82M |
| 6/24/2026 | $14.25 | $14.76 | $14.17 | $14.25 | 6.77M |
| 6/23/2026 | $13.93 | $14.81 | $13.93 | $14.25 | 5.96M |
| 6/22/2026 | $13.78 | $14.40 | $13.70 | $14.28 | 7.39M |
| 6/18/2026 | $14.38 | $14.60 | $13.56 | $13.75 | 8.72M |
| 6/17/2026 | $13.99 | $14.50 | $13.83 | $14.07 | 5.96M |
| 6/16/2026 | $14.13 | $14.24 | $13.75 | $13.88 | 5.51M |
| 6/15/2026 | $14.44 | $14.58 | $13.70 | $14.13 | 8.53M |
| 6/12/2026 | $13.00 | $14.18 | $12.92 | $14.01 | 9.88M |
| 6/11/2026 | $13.65 | $13.69 | $13.05 | $13.08 | 9.29M |
| 6/10/2026 | $13.12 | $14.05 | $12.55 | $13.05 | 8.63M |
| 6/9/2026 | $14.47 | $14.68 | $14.02 | $14.29 | 5.03M |
| 6/8/2026 | $14.94 | $14.98 | $13.81 | $14.11 | 5.49M |
| 6/5/2026 | $15.24 | $15.35 | $14.66 | $14.77 | 6.52M |
| 6/4/2026 | $14.93 | $15.21 | $14.42 | $14.84 | 5.41M |
| 6/3/2026 | $14.75 | $15.11 | $14.27 | $15.07 | 4.37M |
| 6/2/2026 | $15.53 | $15.54 | $14.17 | $14.86 | 10.04M |
| 6/1/2026 | $16.70 | $16.84 | $15.17 | $15.71 | 19.59M |
| 5/29/2026 | $17.87 | $18.51 | $17.36 | $17.54 | 7.21M |
| 5/28/2026 | $17.24 | $17.88 | $16.32 | $17.41 | 4.36M |
| 5/27/2026 | $17.18 | $17.51 | $17.02 | $17.36 | 2.21M |
| 5/26/2026 | $16.58 | $17.13 | $15.89 | $17.00 | 5.26M |
| 5/22/2026 | $16.48 | $17.40 | $16.13 | $16.62 | 6.89M |
| 5/21/2026 | $17.86 | $17.96 | $17.18 | $17.47 | 3.37M |
| 5/20/2026 | $16.13 | $17.93 | $16.13 | $17.89 | 4.63M |
| 5/19/2026 | $15.80 | $16.01 | $15.55 | $15.85 | 2.64M |
| 5/18/2026 | $16.87 | $16.97 | $15.55 | $16.02 | 4.42M |
| 5/15/2026 | $17.78 | $17.95 | $16.84 | $16.87 | 2.67M |
| 5/14/2026 | $18.54 | $18.81 | $17.79 | $18.14 | 1.97M |
| 5/13/2026 | $18.81 | $19.08 | $18.43 | $18.79 | 2.21M |
| 5/12/2026 | $18.30 | $19.08 | $18.29 | $18.95 | 2.24M |
| 5/11/2026 | $18.21 | $19.42 | $18.15 | $18.66 | 4.23M |
| 5/8/2026 | $17.46 | $18.15 | $17.06 | $18.08 | 3.88M |
| 5/7/2026 | $17.92 | $18.15 | $16.83 | $17.15 | 2.73M |
| 5/6/2026 | $17.72 | $18.19 | $17.23 | $17.85 | 3.86M |
| 5/5/2026 | $16.98 | $17.77 | $16.55 | $17.54 | 4.49M |
| 5/4/2026 | $16.33 | $17.42 | $16.00 | $16.98 | 6.47M |
| 5/1/2026 | $16.02 | $16.81 | $15.14 | $16.11 | 18.12M |
| 4/30/2026 | $20.94 | $22.38 | $20.85 | $21.46 | 5.66M |
| 4/29/2026 | $21.61 | $21.61 | $20.55 | $20.83 | 2.76M |
| 4/28/2026 | $22.02 | $22.40 | $21.25 | $21.26 | 2.95M |
| 4/27/2026 | $22.08 | $22.55 | $21.81 | $22.12 | 3.71M |
| 4/24/2026 | $22.30 | $22.36 | $21.45 | $22.08 | 5.25M |
| 4/23/2026 | $23.83 | $24.72 | $22.14 | $22.27 | 4.97M |
| 4/22/2026 | $26.64 | $26.77 | $23.43 | $24.58 | 8.25M |
| 4/21/2026 | $25.22 | $29.23 | $24.92 | $26.38 | 10.19M |
| 4/20/2026 | $24.50 | $25.44 | $23.74 | $25.12 | 3.37M |
| 4/17/2026 | $24.55 | $25.48 | $24.06 | $25.15 | 4.90M |
| 4/16/2026 | $21.26 | $24.54 | $21.26 | $24.42 | 6.79M |
| 4/15/2026 | $21.50 | $22.18 | $21.03 | $21.12 | 3.54M |
| 4/14/2026 | $20.11 | $21.07 | $20.10 | $20.85 | 2.33M |
| 4/13/2026 | $19.60 | $20.51 | $19.52 | $20.03 | 2.03M |
| 4/10/2026 | $19.31 | $19.89 | $19.15 | $19.67 | 2.52M |
| 4/9/2026 | $18.97 | $19.55 | $18.86 | $19.31 | 1.87M |
| 4/8/2026 | $19.99 | $20.10 | $18.75 | $18.81 | 2.09M |
| 4/7/2026 | $18.56 | $19.30 | $18.38 | $19.22 | 1.50M |
| 4/6/2026 | $19.19 | $19.45 | $18.56 | $18.69 | 1.95M |
| 4/2/2026 | $18.40 | $19.85 | $18.40 | $19.38 | 3.08M |
| 4/1/2026 | $19.17 | $19.59 | $18.57 | $18.92 | 2.38M |
| 3/31/2026 | $17.30 | $19.01 | $17.20 | $18.96 | 3.94M |
| 3/30/2026 | $16.74 | $17.54 | $16.74 | $16.98 | 2.69M |