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 (%)
Mar 28, 2024 0.5720 0.5858 0.5700 0.5700 15,570 -0.01(-1.79%)
Mar 27, 2024 0.6203 0.6203 0.5804 0.5804 39,065 -0.02(-3.60%)
Mar 26, 2024 0.5219 0.6197 0.5219 0.6021 223,115 +0.08(+15.34%)
Mar 25, 2024 0.5200 0.5400 0.5200 0.5220 56,187 -0.00(-0.91%)
Mar 22, 2024 0.5400 0.5401 0.5268 0.5268 35,048 +0.00(+0.40%)
Mar 21, 2024 0.5581 0.5601 0.5240 0.5247 47,210 -0.03(-5.03%)
Mar 20, 2024 0.5600 0.5600 0.5500 0.5525 40,708 -0.01(-1.36%)
Mar 19, 2024 0.6044 0.6044 0.5600 0.5601 31,624 -0.02(-3.78%)
Mar 18, 2024 0.6000 0.6200 0.5820 0.5821 95,114 -0.02(-3.61%)
Mar 15, 2024 0.6090 0.6090 0.5903 0.6039 27,948 +0.01(+1.44%)
Mar 14, 2024 0.6430 0.6500 0.5734 0.5953 17,300 -0.05(-7.42%)
Mar 13, 2024 0.6129 0.6500 0.6075 0.6430 118,234 +0.04(+6.07%)
Mar 12, 2024 0.5490 0.6062 0.5400 0.6062 51,224 +0.07(+13.39%)
Mar 11, 2024 0.5400 0.5500 0.5310 0.5346 64,841 -0.00(-0.58%)
Mar 08, 2024 0.5520 0.5574 0.5310 0.5377 15,651 -0.02(-2.80%)
Mar 07, 2024 0.5540 0.5643 0.5300 0.5532 27,725 -0.00(-0.32%)
Mar 06, 2024 0.5200 0.5710 0.5200 0.5550 7,758 +0.00(+0.56%)
Mar 05, 2024 0.5400 0.5710 0.5400 0.5519 8,835 -0.03(-4.55%)
Mar 04, 2024 0.5973 0.5973 0.5694 0.5782 10,351 -0.01(-1.15%)
Mar 01, 2024 0.5605 0.5849 0.5605 0.5849 57,363 +0.01(+2.04%)
Feb 29, 2024 0.6029 0.6080 0.5621 0.5732 22,143 -0.02(-2.93%)
Feb 28, 2024 0.6000 0.6133 0.5632 0.5905 25,121 -0.00(-0.35%)
Feb 27, 2024 0.6138 0.6180 0.5915 0.5926 24,788 -0.03(-4.77%)
Feb 26, 2024 0.6137 0.6256 0.5928 0.6223 30,009 +0.01(+1.24%)
Feb 23, 2024 0.6488 0.6488 0.6144 0.6147 15,500 -0.03(-4.55%)
Feb 22, 2024 0.6605 0.6724 0.6203 0.6440 46,856 -0.01(-1.35%)
Feb 21, 2024 0.6180 0.7004 0.6180 0.6528 213,206 +0.05(+7.65%)
Feb 20, 2024 0.5994 0.6180 0.5992 0.6064 22,043 -0.01(-1.88%)
Feb 16, 2024 0.5710 0.6327 0.5710 0.6180 142,154 +0.04(+7.67%)
Feb 15, 2024 0.5559 0.5823 0.5559 0.5740 5,947 +0.04(+6.81%)
Feb 14, 2024 0.5463 0.5600 0.5280 0.5374 13,801 -0.02(-3.29%)
Feb 13, 2024 0.5532 0.5572 0.5532 0.5557 1,431 -0.01(-2.34%)
Feb 12, 2024 0.5310 0.5800 0.5310 0.5690 51,803 +0.00(+0.78%)
Feb 09, 2024 0.5780 0.5968 0.5646 0.5646 18,510 -0.03(-4.24%)
Feb 08, 2024 0.5794 0.5896 0.5742 0.5896 3,849 -0.01(-1.73%)
Feb 07, 2024 0.6000 0.6012 0.5985 0.6000 51,533 +0.00(+0.20%)
Feb 06, 2024 0.5560 0.5988 0.5560 0.5988 24,731 -0.02(-3.34%)
Feb 05, 2024 0.6300 0.6306 0.6195 0.6195 11,432 -0.02(-2.43%)
Feb 02, 2024 0.6300 0.6538 0.6300 0.6349 11,668 -0.02(-3.39%)
Feb 01, 2024 0.6310 0.7100 0.6310 0.6572 19,717 -0.02(-3.20%)
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%)
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.