SMTO3.SASMTO3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.40 | $16.52 | $15.83 | $16.00 | 2.63M |
| 1/14/2026 | $16.17 | $16.70 | $16.04 | $16.40 | 4.43M |
| 1/13/2026 | $16.40 | $16.56 | $15.95 | $16.04 | 3.47M |
| 1/12/2026 | $14.93 | $16.50 | $14.89 | $16.50 | 5.86M |
| 1/9/2026 | $14.19 | $15.08 | $14.16 | $14.91 | 3.59M |
| 1/8/2026 | $14.25 | $14.36 | $14.08 | $14.09 | 2.73M |
| 1/7/2026 | $14.40 | $14.46 | $14.09 | $14.21 | 3.10M |
| 1/6/2026 | $14.55 | $14.88 | $14.31 | $14.31 | 2.81M |
| 1/5/2026 | $14.90 | $14.92 | $14.49 | $14.49 | 2.25M |
| 1/2/2026 | $15.34 | $15.34 | $14.63 | $14.80 | 2.05M |
| 12/30/2025 | $15.20 | $15.35 | $15.12 | $15.12 | 1.11M |
| 12/29/2025 | $15.33 | $15.37 | $15.09 | $15.18 | 1.10M |
| 12/26/2025 | $15.62 | $15.62 | $15.13 | $15.35 | 1.43M |
| 12/23/2025 | $15.26 | $15.70 | $15.24 | $15.64 | 1.72M |
| 12/22/2025 | $15.39 | $15.41 | $15.09 | $15.26 | 2.12M |
| 12/19/2025 | $15.22 | $15.62 | $15.22 | $15.37 | 2.68M |
| 12/18/2025 | $15.80 | $15.88 | $15.06 | $15.30 | 3.50M |
| 12/17/2025 | $15.50 | $15.76 | $14.97 | $15.76 | 3.38M |
| 12/16/2025 | $15.21 | $15.78 | $15.13 | $15.50 | 3.28M |
| 12/15/2025 | $15.25 | $15.36 | $15.07 | $15.26 | 1.74M |
| 12/12/2025 | $14.75 | $15.17 | $14.69 | $15.14 | 2.62M |
| 12/11/2025 | $15.30 | $15.36 | $14.61 | $14.75 | 4.32M |
| 12/10/2025 | $13.47 | $15.40 | $13.47 | $15.40 | 6.64M |
| 12/9/2025 | $13.32 | $13.50 | $13.05 | $13.45 | 3.24M |
| 12/8/2025 | $13.24 | $13.57 | $13.24 | $13.32 | 3.68M |
| 12/5/2025 | $13.30 | $13.92 | $13.14 | $13.17 | 5.71M |
| 12/4/2025 | $13.30 | $13.48 | $13.25 | $13.29 | 3.78M |
| 12/3/2025 | $13.04 | $13.36 | $12.99 | $13.27 | 3.92M |
| 12/2/2025 | $13.29 | $13.44 | $12.91 | $13.00 | 4.54M |
| 12/1/2025 | $13.66 | $13.88 | $13.23 | $13.25 | 7.15M |
| 11/28/2025 | $13.79 | $14.15 | $13.61 | $13.95 | 3.25M |
| 11/27/2025 | $13.67 | $13.74 | $13.51 | $13.64 | 1.72M |
| 11/26/2025 | $13.12 | $13.83 | $13.11 | $13.69 | 2.83M |
| 11/25/2025 | $13.28 | $13.41 | $13.09 | $13.11 | 2.32M |
| 11/24/2025 | $13.40 | $13.55 | $13.29 | $13.29 | 2.50M |
| 11/21/2025 | $13.49 | $13.57 | $13.25 | $13.44 | 2.76M |
| 11/19/2025 | $13.80 | $14.13 | $13.48 | $13.52 | 2.02M |
| 11/18/2025 | $13.77 | $13.99 | $13.69 | $13.78 | 1.31M |
| 11/17/2025 | $13.85 | $13.85 | $13.64 | $13.78 | 1.72M |
| 11/14/2025 | $13.55 | $14.08 | $13.52 | $13.82 | 2.03M |
| 11/13/2025 | $14.03 | $14.03 | $13.54 | $13.54 | 2.59M |
| 11/12/2025 | $13.85 | $13.99 | $13.58 | $13.98 | 2.10M |
| 11/11/2025 | $13.44 | $14.17 | $13.44 | $13.79 | 4.57M |
| 11/10/2025 | $13.39 | $13.61 | $13.34 | $13.44 | 1.33M |
| 11/7/2025 | $13.25 | $13.43 | $13.18 | $13.34 | 1.39M |
| 11/6/2025 | $13.90 | $14.00 | $13.26 | $13.26 | 2.37M |
| 11/5/2025 | $13.47 | $13.98 | $13.40 | $13.87 | 2.33M |
| 11/4/2025 | $13.56 | $13.69 | $13.39 | $13.49 | 2.15M |
| 11/3/2025 | $14.16 | $14.20 | $13.61 | $13.61 | 2.54M |
| 10/31/2025 | $14.04 | $14.14 | $13.88 | $14.04 | 3.03M |
| 10/30/2025 | $14.23 | $14.32 | $14.02 | $14.02 | 2.28M |
| 10/29/2025 | $14.31 | $14.45 | $14.18 | $14.33 | 2.36M |
| 10/28/2025 | $14.40 | $14.55 | $14.24 | $14.34 | 2.86M |
| 10/27/2025 | $14.61 | $14.76 | $14.35 | $14.41 | 2.51M |
| 10/24/2025 | $14.76 | $14.89 | $14.57 | $14.62 | 1.59M |
| 10/23/2025 | $14.79 | $14.91 | $14.67 | $14.82 | 1.94M |
| 10/22/2025 | $14.99 | $15.16 | $14.62 | $14.70 | 3.13M |
| 10/21/2025 | $15.16 | $15.22 | $15.00 | $15.06 | 1.46M |
| 10/20/2025 | $15.21 | $15.34 | $15.11 | $15.14 | 1.64M |