Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SMTSF )

0.6750 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7085 0.7400 0.6789 0.6789 96,250 -0.04(-5.12%)
Jan 30, 2024 0.6400 0.7363 0.6400 0.7155 907,549 +0.07(+10.08%)
Jan 29, 2024 0.5125 0.6500 0.5125 0.6500 28,696 +0.12(+23.22%)
Jan 26, 2024 0.5250 0.5408 0.5157 0.5275 53,294 -0.00(-0.58%)
Jan 25, 2024 0.5231 0.5311 0.5209 0.5306 21,989 +0.01(+2.04%)
Jan 24, 2024 0.5065 0.5210 0.5065 0.5200 30,123 +0.03(+6.91%)
Jan 23, 2024 0.4500 0.5335 0.4180 0.4864 141,958 +0.00(+0.81%)
Jan 22, 2024 0.4900 0.4977 0.4815 0.4825 32,328 -0.02(-3.02%)
Jan 19, 2024 0.5050 0.5050 0.4841 0.4975 19,674 +0.00(+0.83%)
Jan 18, 2024 0.5050 0.5050 0.4933 0.4934 3,808 -0.01(-2.41%)
Jan 17, 2024 0.4704 0.5056 0.4694 0.5056 12,560 +0.00(+0.12%)
Jan 16, 2024 0.5015 0.5136 0.5015 0.5050 36,888 +0.02(+3.06%)
Jan 12, 2024 0.5100 0.5200 0.4900 0.4900 163,460 -0.02(-4.15%)
Jan 11, 2024 0.5000 0.5208 0.5000 0.5112 22,760 +0.01(+1.23%)
Jan 10, 2024 0.5095 0.5156 0.4980 0.5050 60,455 -0.00(-0.57%)
Jan 09, 2024 0.5079 0.5079 0.5079 0.5079 2,455 +0.01(+1.56%)
Jan 08, 2024 0.5000 0.5001 0.4670 0.5001 10,719 -0.02(-4.74%)
Jan 05, 2024 0.4920 0.5250 0.4920 0.5250 2,108 -0.01(-1.30%)
Jan 04, 2024 0.5229 0.5421 0.5229 0.5319 4,318 +0.02(+2.90%)
Jan 03, 2024 0.5401 0.5409 0.5047 0.5169 78,185 -0.03(-5.97%)
Jan 02, 2024 0.5458 0.5497 0.5409 0.5497 14,660 -0.00(-0.70%)
Dec 29, 2023 0.5458 0.5601 0.5458 0.5536 100,311 +0.00(+0.65%)
Dec 28, 2023 0.5449 0.5596 0.5449 0.5500 45,214 +0.01(+0.94%)
Dec 27, 2023 0.5500 0.5610 0.5264 0.5449 64,917 +0.04(+8.98%)
Dec 26, 2023 0.4990 0.5500 0.4990 0.5000 25,251 -0.07(-11.83%)
Dec 22, 2023 0.5667 0.5922 0.5581 0.5671 222,413 +0.01(+1.87%)
Dec 21, 2023 0.5080 0.5900 0.5080 0.5567 53,255 +0.00(+0.16%)
Dec 20, 2023 0.5300 0.5775 0.5190 0.5558 112,340 +0.03(+5.19%)
Dec 19, 2023 0.5311 0.5382 0.5241 0.5284 119,521 -0.00(-0.53%)
Dec 18, 2023 0.5799 0.5799 0.5312 0.5312 351,851 -0.01(-1.63%)
Dec 15, 2023 0.5153 0.5646 0.5153 0.5400 110,720 +0.00(+0.67%)
Dec 14, 2023 0.5300 0.5601 0.5300 0.5364 25,882 +0.01(+1.21%)
Dec 13, 2023 0.5060 0.5313 0.5057 0.5300 43,237 -0.00(-0.71%)
Dec 12, 2023 0.5200 0.5338 0.5200 0.5338 9,038 +0.01(+1.54%)
Dec 11, 2023 0.5381 0.5500 0.4874 0.5257 8,423 +0.04(+8.01%)
Dec 08, 2023 0.5300 0.5300 0.4867 0.4867 3,036 -0.01(-1.46%)
Dec 07, 2023 0.5000 0.5000 0.4824 0.4939 7,841 -0.07(-13.00%)
Dec 06, 2023 0.5581 0.5677 0.5515 0.5677 12,846 +0.01(+1.37%)
Dec 05, 2023 0.5601 0.5700 0.5600 0.5600 12,638 -0.01(-1.75%)
Dec 04, 2023 0.5800 0.5810 0.5600 0.5700 41,904 -0.02(-2.65%)
Dec 01, 2023 0.5290 0.5855 0.5290 0.5855 44,991 -0.00(-0.17%)
Nov 30, 2023 0.5800 0.5879 0.5600 0.5865 71,750 +0.02(+2.89%)
Nov 29, 2023 0.5714 0.6000 0.5600 0.5700 49,908 +0.02(+3.64%)
Nov 28, 2023 0.5747 0.5747 0.5220 0.5500 51,391 -0.01(-1.52%)
Nov 27, 2023 0.5310 0.6180 0.5310 0.5585 425,272 -0.01(-1.36%)
Nov 24, 2023 0.4660 0.5662 0.4610 0.5662 108,681 +0.11(+25.04%)
Nov 22, 2023 0.4200 0.4528 0.4100 0.4528 21,502 +0.04(+8.82%)
Nov 21, 2023 0.3916 0.4161 0.3850 0.4161 78,219 +0.02(+5.77%)
Nov 20, 2023 0.4148 0.4148 0.3791 0.3934 57,178 +0.01(+2.69%)
Nov 17, 2023 0.4061 0.4061 0.3600 0.3831 55,583 +0.01(+3.37%)
Nov 16, 2023 0.3346 0.3706 0.3236 0.3706 15,657 +0.02(+7.05%)
Nov 15, 2023 0.3690 0.3690 0.3405 0.3462 74,757 -0.02(-4.63%)
Nov 14, 2023 0.4031 0.4287 0.3630 0.3630 131,250 -0.05(-11.46%)
Nov 13, 2023 0.4461 0.4600 0.4100 0.4100 280,305 -0.06(-12.28%)
Nov 10, 2023 0.4634 0.4800 0.4634 0.4674 62,070 -0.01(-1.27%)
Nov 09, 2023 0.4630 0.4734 0.4576 0.4734 69,602 -0.01(-1.37%)
Nov 08, 2023 0.4496 0.4951 0.4338 0.4800 157,616 +0.06(+13.85%)
Nov 07, 2023 0.3879 0.4216 0.3550 0.4216 348,192 +0.04(+10.92%)
Nov 06, 2023 0.3176 0.3927 0.3176 0.3801 148,733 +0.06(+18.12%)
Nov 03, 2023 0.2925 0.3244 0.2900 0.3218 37,308 +0.03(+11.97%)
Nov 02, 2023 0.2808 0.2874 0.2808 0.2874 2,243 +0.01(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.