SMTGY(SMTGY)
SMTGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.10 | $7.10 | $6.83 | $6.83 | 400 |
| 10/13/2026 | $6.78 | $6.97 | $6.78 | $6.97 | 367 |
| 10/12/2026 | $6.74 | $6.87 | $6.61 | $6.61 | 306 |
| 10/9/2026 | $6.79 | $6.79 | $6.79 | $6.79 | 103 |
| 10/8/2026 | $6.55 | $6.55 | $6.55 | $6.55 | - |
| 10/7/2026 | $6.55 | $6.55 | $6.55 | $6.55 | - |
| 10/6/2026 | $6.55 | $6.55 | $6.55 | $6.55 | 101 |
| 10/5/2026 | $6.55 | $6.55 | $6.55 | $6.55 | 101 |
| 10/2/2026 | $6.55 | $6.55 | $6.55 | $6.55 | 232 |
| 10/1/2026 | $6.50 | $6.50 | $6.50 | $6.50 | - |
| 9/30/2026 | $6.50 | $6.50 | $6.50 | $6.50 | - |
| 9/29/2026 | $6.50 | $6.50 | $6.50 | $6.50 | 5,003 |
| 9/28/2026 | $6.69 | $6.69 | $6.69 | $6.69 | 101 |
| 9/25/2026 | $6.69 | $6.69 | $6.69 | $6.69 | 101 |
| 9/24/2026 | $6.69 | $6.69 | $6.69 | $6.69 | - |
| 9/23/2026 | $6.69 | $6.69 | $6.69 | $6.69 | 101 |
| 9/22/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 9/21/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 220 |
| 9/18/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 9/17/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 9/16/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 9/15/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 220 |
| 9/14/2026 | $6.70 | $6.72 | $6.70 | $6.72 | 724 |
| 9/11/2026 | $6.70 | $6.70 | $6.70 | $6.70 | - |
| 9/10/2026 | $6.70 | $6.70 | $6.70 | $6.70 | - |
| 9/9/2026 | $6.70 | $6.70 | $6.70 | $6.70 | - |
| 9/8/2026 | $6.70 | $6.70 | $6.70 | $6.70 | 200 |
| 9/4/2026 | $6.70 | $6.70 | $6.70 | $6.70 | 145 |
| 9/3/2026 | $6.75 | $6.88 | $6.75 | $6.88 | 734 |
| 9/2/2026 | $6.59 | $6.59 | $6.59 | $6.59 | 200 |
| 9/1/2026 | $6.66 | $6.66 | $6.53 | $6.53 | 309 |
| 8/31/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 5 |
| 8/28/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 5 |
| 8/27/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 8/26/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 8/25/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 5 |
| 8/24/2026 | $6.72 | $6.72 | $6.72 | $6.72 | - |
| 8/21/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 5 |
| 8/20/2026 | $6.72 | $6.72 | $6.72 | $6.72 | 302 |
| 8/19/2026 | $6.89 | $6.89 | $6.89 | $6.89 | - |
| 8/18/2026 | $6.89 | $6.89 | $6.89 | $6.89 | 5 |
| 8/17/2026 | $6.89 | $6.89 | $6.89 | $6.89 | 695 |
| 8/14/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 5 |
| 8/13/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 5 |
| 8/12/2026 | $6.16 | $6.16 | $6.16 | $6.16 | - |
| 8/11/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 86 |
| 8/10/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 200 |
| 8/7/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 160 |
| 8/6/2026 | $6.11 | $6.11 | $6.11 | $6.11 | 200 |
| 8/5/2026 | $6.11 | $6.11 | $6.11 | $6.11 | - |
| 8/4/2026 | $6.11 | $6.11 | $6.11 | $6.11 | - |
| 8/3/2026 | $6.11 | $6.11 | $6.11 | $6.11 | 200 |
| 7/31/2026 | $6.21 | $6.21 | $6.11 | $6.11 | 644 |
| 7/30/2026 | $6.49 | $6.49 | $6.36 | $6.36 | 405 |
| 7/29/2026 | $6.57 | $6.57 | $6.57 | $6.57 | - |
| 7/28/2026 | $6.57 | $6.57 | $6.57 | $6.57 | 49 |
| 7/27/2026 | $6.57 | $6.57 | $6.57 | $6.57 | 49 |
| 7/24/2026 | $6.57 | $6.57 | $6.57 | $6.57 | 5,000 |
| 7/23/2026 | $6.69 | $6.69 | $6.30 | $6.50 | 10,624 |
| 7/22/2026 | $6.83 | $6.83 | $6.83 | $6.83 | - |
| 7/21/2026 | $6.84 | $6.99 | $6.83 | $6.83 | 3,756 |
| 7/20/2026 | $6.80 | $6.96 | $6.75 | $6.75 | 509 |
| 7/17/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 216 |
| 7/16/2026 | $7.14 | $7.29 | $7.14 | $7.29 | 454 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
