SMTI(SMTI)
SMTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.60 | $23.41 | $22.26 | $23.00 | 33,275 |
| 5/19/2026 | $21.67 | $23.24 | $21.67 | $22.72 | 31,900 |
| 5/18/2026 | $21.01 | $22.30 | $20.80 | $21.89 | 48,413 |
| 5/15/2026 | $21.58 | $21.75 | $20.65 | $21.06 | 36,900 |
| 5/14/2026 | $21.08 | $21.64 | $20.53 | $21.64 | 43,343 |
| 5/13/2026 | $20.49 | $22.11 | $20.45 | $21.10 | 119,500 |
| 5/12/2026 | $22.16 | $24.33 | $20.39 | $20.44 | 202,057 |
| 5/11/2026 | $18.40 | $19.00 | $17.77 | $18.02 | 36,500 |
| 5/8/2026 | $19.24 | $19.24 | $18.09 | $18.40 | 17,700 |
| 5/7/2026 | $19.04 | $19.51 | $18.66 | $19.08 | 59,900 |
| 5/6/2026 | $19.72 | $19.89 | $18.80 | $19.15 | 52,646 |
| 5/5/2026 | $19.00 | $20.05 | $18.92 | $19.62 | 30,611 |
| 5/4/2026 | $19.28 | $19.58 | $18.91 | $18.99 | 18,900 |
| 5/1/2026 | $18.61 | $19.80 | $18.61 | $19.73 | 31,400 |
| 4/30/2026 | $18.50 | $19.03 | $18.30 | $18.99 | 29,100 |
| 4/29/2026 | $18.94 | $19.10 | $17.85 | $18.20 | 39,410 |
| 4/28/2026 | $18.92 | $18.96 | $18.30 | $18.70 | 18,747 |
| 4/27/2026 | $19.22 | $19.86 | $18.89 | $18.93 | 21,044 |
| 4/24/2026 | $19.07 | $19.39 | $18.59 | $19.22 | 32,700 |
| 4/23/2026 | $19.92 | $19.92 | $19.11 | $19.13 | 27,600 |
| 4/22/2026 | $19.84 | $20.18 | $19.50 | $19.96 | 28,800 |
| 4/21/2026 | $20.70 | $20.92 | $19.69 | $19.80 | 45,400 |
| 4/20/2026 | $20.47 | $21.01 | $20.44 | $20.62 | 47,705 |
| 4/17/2026 | $20.17 | $21.49 | $20.09 | $20.77 | 106,114 |
| 4/16/2026 | $20.10 | $20.38 | $19.47 | $19.78 | 56,512 |
| 4/15/2026 | $18.78 | $20.57 | $18.45 | $20.01 | 87,400 |
| 4/14/2026 | $17.47 | $18.54 | $17.25 | $18.51 | 35,652 |
| 4/13/2026 | $16.47 | $17.80 | $16.47 | $17.60 | 66,942 |
| 4/10/2026 | $17.03 | $17.10 | $16.21 | $16.53 | 41,000 |
| 4/9/2026 | $17.00 | $17.09 | $16.51 | $16.97 | 35,240 |
| 4/8/2026 | $17.25 | $17.50 | $16.67 | $17.00 | 39,100 |
| 4/7/2026 | $17.13 | $17.49 | $16.68 | $16.83 | 22,202 |
| 4/6/2026 | $17.21 | $17.49 | $16.95 | $17.19 | 12,509 |
| 4/2/2026 | $17.00 | $17.71 | $16.89 | $17.24 | 13,000 |
| 4/1/2026 | $17.15 | $17.70 | $17.06 | $17.25 | 33,900 |
| 3/31/2026 | $17.44 | $17.95 | $16.81 | $17.18 | 37,098 |
| 3/30/2026 | $16.99 | $17.82 | $16.60 | $17.29 | 65,600 |
| 3/27/2026 | $17.75 | $18.17 | $16.77 | $16.96 | 83,200 |
| 3/26/2026 | $16.21 | $18.42 | $16.20 | $18.01 | 99,129 |
| 3/25/2026 | $18.14 | $18.33 | $16.05 | $16.34 | 306,632 |
| 3/24/2026 | $18.10 | $19.37 | $17.54 | $18.08 | 102,430 |
| 3/23/2026 | $18.75 | $19.28 | $17.99 | $18.34 | 109,533 |
| 3/20/2026 | $18.72 | $19.25 | $18.29 | $18.38 | 47,343 |
| 3/19/2026 | $18.69 | $19.00 | $18.50 | $18.72 | 57,666 |
| 3/18/2026 | $19.45 | $19.56 | $18.60 | $18.66 | 79,752 |
| 3/17/2026 | $19.73 | $20.34 | $18.99 | $19.62 | 76,200 |
| 3/16/2026 | $19.53 | $19.90 | $19.21 | $19.64 | 65,313 |
| 3/13/2026 | $19.46 | $19.63 | $18.91 | $19.48 | 47,648 |
| 3/12/2026 | $19.31 | $19.45 | $18.61 | $19.09 | 65,015 |
| 3/11/2026 | $19.91 | $20.06 | $19.26 | $19.60 | 39,500 |
| 3/10/2026 | $20.48 | $20.80 | $19.59 | $19.69 | 88,636 |
| 3/9/2026 | $20.00 | $21.10 | $20.00 | $20.74 | 170,800 |
| 3/6/2026 | $18.90 | $19.49 | $18.73 | $18.87 | 95,039 |
| 3/5/2026 | $20.10 | $20.10 | $19.02 | $19.20 | 25,400 |
| 3/4/2026 | $20.79 | $20.93 | $19.74 | $20.09 | 54,437 |
| 3/3/2026 | $20.23 | $21.08 | $19.80 | $20.84 | 29,428 |
| 3/2/2026 | $20.00 | $20.84 | $19.79 | $20.48 | 24,001 |
| 2/27/2026 | $20.01 | $21.05 | $20.01 | $20.44 | 23,710 |
| 2/26/2026 | $19.88 | $21.18 | $19.88 | $21.07 | 74,225 |
| 2/25/2026 | $20.11 | $20.11 | $19.50 | $19.90 | 99,012 |
| 2/24/2026 | $20.72 | $21.01 | $19.92 | $19.92 | 42,000 |
| 2/23/2026 | $20.14 | $20.93 | $19.11 | $20.72 | 47,710 |
| 2/20/2026 | $19.94 | $20.55 | $19.74 | $20.45 | 27,100 |