SMTI(SMTI)
SMTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $35.19 | $35.30 | $35.10 | $35.14 | 124,872 |
| 10/12/2026 | $35.14 | $35.20 | $35.03 | $35.15 | 156,536 |
| 10/9/2026 | $35.05 | $35.09 | $34.92 | $35.07 | 124,000 |
| 10/8/2026 | $35.04 | $35.07 | $34.95 | $35.05 | 206,801 |
| 10/7/2026 | $34.97 | $35.10 | $34.97 | $35.05 | 136,200 |
| 10/6/2026 | $35.09 | $35.09 | $34.95 | $35.00 | 155,600 |
| 10/5/2026 | $34.74 | $35.08 | $34.74 | $35.00 | 228,600 |
| 10/2/2026 | $34.88 | $34.89 | $34.63 | $34.85 | 341,900 |
| 10/1/2026 | $35.12 | $35.12 | $34.79 | $34.88 | 541,819 |
| 9/30/2026 | $35.09 | $35.17 | $35.04 | $35.14 | 167,005 |
| 9/29/2026 | $35.16 | $35.16 | $35.04 | $35.09 | 85,413 |
| 9/28/2026 | $35.08 | $35.18 | $35.07 | $35.10 | 95,100 |
| 9/25/2026 | $35.01 | $35.11 | $34.97 | $35.06 | 161,800 |
| 9/24/2026 | $35.09 | $35.20 | $35.07 | $35.10 | 109,148 |
| 9/23/2026 | $35.28 | $35.28 | $35.05 | $35.15 | 141,936 |
| 9/22/2026 | $35.02 | $35.34 | $35.02 | $35.28 | 130,202 |
| 9/21/2026 | $35.07 | $35.17 | $35.01 | $35.17 | 68,532 |
| 9/18/2026 | $34.98 | $35.13 | $34.94 | $35.07 | 271,136 |
| 9/17/2026 | $35.23 | $35.27 | $34.98 | $34.98 | 66,100 |
| 9/16/2026 | $35.13 | $35.19 | $35.08 | $35.10 | 116,201 |
| 9/15/2026 | $34.71 | $35.16 | $34.71 | $35.11 | 196,209 |
| 9/14/2026 | $34.90 | $35.09 | $34.84 | $34.98 | 153,825 |
| 9/11/2026 | $35.21 | $35.24 | $34.91 | $34.92 | 190,700 |
| 9/10/2026 | $34.87 | $35.05 | $34.87 | $35.03 | 227,486 |
| 9/9/2026 | $35.08 | $35.09 | $34.92 | $35.03 | 171,754 |
| 9/8/2026 | $34.69 | $35.09 | $34.65 | $35.05 | 457,300 |
| 9/4/2026 | $34.62 | $34.79 | $34.62 | $34.73 | 541,700 |
| 9/3/2026 | $34.84 | $34.90 | $34.65 | $34.72 | 486,911 |
| 9/2/2026 | $34.80 | $34.95 | $34.78 | $34.80 | 246,924 |
| 9/1/2026 | $34.89 | $34.89 | $34.73 | $34.79 | 192,006 |
| 8/31/2026 | $34.59 | $34.92 | $34.51 | $34.88 | 273,500 |
| 8/28/2026 | $34.46 | $34.76 | $34.46 | $34.57 | 344,500 |
| 8/27/2026 | $34.56 | $34.76 | $34.54 | $34.58 | 161,204 |
| 8/26/2026 | $34.78 | $34.78 | $34.56 | $34.65 | 195,022 |
| 8/25/2026 | $34.35 | $34.80 | $34.32 | $34.67 | 388,700 |
| 8/24/2026 | $34.50 | $34.50 | $34.26 | $34.38 | 460,118 |
| 8/21/2026 | $34.29 | $34.45 | $34.22 | $34.45 | 388,920 |
| 8/20/2026 | $34.16 | $34.28 | $34.11 | $34.24 | 262,830 |
| 8/19/2026 | $34.20 | $34.31 | $34.18 | $34.28 | 339,610 |
| 8/18/2026 | $34.00 | $34.17 | $33.99 | $34.17 | 308,300 |
| 8/17/2026 | $34.14 | $34.22 | $34.00 | $34.00 | 261,424 |
| 8/14/2026 | $34.10 | $34.23 | $34.09 | $34.15 | 625,500 |
| 8/13/2026 | $34.33 | $34.38 | $34.15 | $34.16 | 348,500 |
| 8/12/2026 | $34.25 | $34.39 | $34.24 | $34.33 | 322,332 |
| 8/11/2026 | $34.20 | $34.38 | $34.06 | $34.38 | 367,130 |
| 8/10/2026 | $34.19 | $34.32 | $33.68 | $34.25 | 348,125 |
| 8/7/2026 | $34.10 | $34.15 | $33.94 | $34.10 | 255,707 |
| 8/6/2026 | $34.00 | $34.10 | $33.95 | $34.09 | 427,300 |
| 8/5/2026 | $33.95 | $34.13 | $33.86 | $34.07 | 287,500 |
| 8/4/2026 | $34.01 | $34.19 | $34.00 | $34.06 | 232,239 |
| 8/3/2026 | $33.77 | $34.33 | $33.77 | $34.00 | 340,535 |
| 7/31/2026 | $33.62 | $34.00 | $33.62 | $33.86 | 576,546 |
| 7/30/2026 | $33.47 | $34.25 | $33.35 | $34.06 | 3.25M |
| 7/29/2026 | $26.72 | $30.87 | $26.62 | $30.25 | 387,300 |
| 7/28/2026 | $26.05 | $27.09 | $26.05 | $26.64 | 51,600 |
| 7/27/2026 | $25.77 | $26.58 | $25.45 | $25.85 | 45,800 |
| 7/24/2026 | $25.54 | $26.00 | $25.32 | $25.56 | 50,213 |
| 7/23/2026 | $25.33 | $26.01 | $24.82 | $25.50 | 172,141 |
| 7/22/2026 | $25.63 | $25.99 | $25.24 | $25.54 | 43,900 |
| 7/21/2026 | $24.90 | $25.74 | $24.77 | $25.50 | 71,100 |
| 7/20/2026 | $24.84 | $25.42 | $24.75 | $25.00 | 94,000 |
| 7/17/2026 | $25.09 | $25.43 | $24.31 | $25.00 | 74,714 |
| 7/16/2026 | $24.83 | $25.94 | $24.65 | $25.32 | 75,400 |
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
