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

(OP: SMTK )

11.49 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 (%)
Feb 29, 2024 9.000 9.000 6.500 5.900 2,950 -0.35(-5.60%)
Feb 28, 2024 6.500 6.500 6.250 6.250 7,500 +0.05(+0.81%)
Feb 27, 2024 6.500 6.750 6.000 6.200 4,424 -0.55(-8.15%)
Feb 26, 2024 6.000 6.750 6.000 6.750 3,161 +0.38(+5.88%)
Feb 23, 2024 6.200 6.375 6.000 6.375 6,900 +0.12(+2.00%)
Feb 22, 2024 5.590 6.250 5.500 6.250 6,300 +0.00(+0.00%)
Feb 21, 2024 5.500 6.500 5.500 6.250 2,810 +2.25(+56.25%)
Feb 12, 2024 4.000 0 -1.50(-27.27%)
Feb 02, 2024 5.500 0 -0.50(-8.33%)
Jan 31, 2024 6.000 0 -0.50(-7.69%)
Jan 26, 2024 6.500 28 -0.45(-6.47%)
Jan 24, 2024 6.950 0 -0.07(-1.00%)
Jan 23, 2024 7.020 7.020 7.020 7.020 915 +0.00(+0.00%)
Jan 22, 2024 7.020 7.020 7.020 7.020 129 -0.98(-12.25%)
Jan 11, 2024 8.000 2 +0.55(+7.38%)
Jan 10, 2024 8.000 8.000 7.450 7.450 1,204 +0.44(+6.28%)
Jan 09, 2024 6.900 7.500 6.500 7.010 2,437 +0.01(+0.14%)
Jan 08, 2024 7.000 7.000 7.000 7.000 300 +0.50(+7.69%)
Jan 05, 2024 5.850 6.500 5.850 6.500 500 +0.00(+0.00%)
Jan 04, 2024 6.000 6.500 6.000 6.500 417 +0.90(+16.07%)
Jan 03, 2024 6.000 6.250 5.600 5.600 700 -0.20(-3.45%)
Jan 02, 2024 5.750 7.500 5.750 5.800 1,399 +0.10(+1.75%)
Dec 29, 2023 5.250 5.750 5.000 5.700 8,167 +0.45(+8.57%)
Dec 28, 2023 5.000 5.250 4.750 5.250 8,071 +0.45(+9.38%)
Dec 27, 2023 4.200 4.800 4.200 4.800 5,200 +0.60(+14.29%)
Dec 26, 2023 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Dec 22, 2023 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Dec 21, 2023 4.200 4.200 4.200 4.200 300 +0.20(+5.00%)
Dec 18, 2023 4.000 0 -0.03(-0.74%)
Dec 14, 2023 4.030 0 -0.02(-0.49%)
Dec 13, 2023 3.750 4.050 2.760 4.050 10,943 -0.50(-10.99%)
Dec 12, 2023 3.750 4.550 3.750 4.550 200 -0.44(-8.82%)
Dec 11, 2023 4.500 4.990 4.500 4.990 1,000 +0.74(+17.41%)
Dec 06, 2023 4.250 0 -0.04(-0.89%)
Dec 05, 2023 4.244 4.288 4.244 4.288 208 +0.18(+4.33%)
Dec 01, 2023 4.110 0 -0.89(-17.80%)
Nov 28, 2023 5.000 0 +0.00(+0.00%)
Nov 21, 2023 5.000 2 +0.50(+11.11%)
Nov 15, 2023 4.500 3 +0.50(+12.50%)
Nov 10, 2023 4.000 0 -0.20(-4.76%)
Nov 02, 2023 4.200 1 +0.00(+0.00%)
Nov 01, 2023 4.210 4.225 4.000 4.200 3,875 -0.45(-9.68%)
Oct 31, 2023 4.650 4.650 4.650 4.650 100 +0.30(+6.90%)
Oct 26, 2023 4.350 0 +0.10(+2.35%)
Oct 24, 2023 4.250 2 +0.10(+2.41%)
Oct 20, 2023 4.150 0 +3.97(+2143.24%)
Sep 20, 2023 0.1850 0 -0.01(-2.63%)
Sep 19, 2023 0.1900 0.2299 0.1900 0.1900 15,195 +0.00(+0.00%)
Sep 18, 2023 0.1900 0.1900 0.1900 0.1900 7,001 +0.00(+0.11%)
Sep 12, 2023 0.1898 0 -0.00(-0.11%)
Sep 06, 2023 0.1900 2 +0.00(+0.00%)
Sep 05, 2023 0.1900 0.1900 0.1900 0.1900 151 +0.04(+26.67%)
Aug 31, 2023 0.1500 0 +0.02(+15.38%)
Aug 30, 2023 0.1310 0.2199 0.1251 0.1300 79,654 -0.02(-13.33%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 1,005 +0.01(+7.14%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 102 -0.04(-22.22%)
Aug 23, 2023 0.1800 0 -0.01(-5.26%)
Aug 21, 2023 0.1900 0 +0.02(+11.76%)
Aug 16, 2023 0.1700 12 -0.02(-9.33%)
Aug 14, 2023 0.1875 0 +0.01(+4.98%)
Aug 11, 2023 0.1575 0.1786 0.1574 0.1786 4,500 -0.02(-10.70%)
Jul 25, 2023 0.2000 12 -0.04(-16.67%)
Jul 17, 2023 0.2400 3 +0.02(+9.09%)
Jul 13, 2023 0.2200 0 +0.01(+4.76%)
Jul 11, 2023 0.2100 1 -0.01(-4.55%)
Jul 07, 2023 0.2200 0 +0.00(+0.00%)
Jun 30, 2023 0.2200 0 -0.02(-8.71%)
Jun 29, 2023 0.2410 0.2410 0.2410 0.2410 24,250 +0.01(+4.78%)
Jun 27, 2023 0.2300 1 +0.01(+4.55%)
Jun 23, 2023 0.2200 0 +0.02(+10.55%)
Jun 22, 2023 0.1890 0.1990 0.1890 0.1990 13,759 +0.05(+32.67%)
Jun 20, 2023 0.1500 0 +0.00(+0.00%)
Jun 16, 2023 0.1450 0.1600 0.1345 0.1500 207,999 +0.01(+5.19%)
Jun 15, 2023 0.2000 0.2000 0.1000 0.1426 562,459 +0.04(+42.60%)
Jun 12, 2023 0.1000 0 +0.01(+11.11%)
Jun 07, 2023 0.0900 0 +0.00(+0.00%)
Jun 01, 2023 0.0900 0 +0.00(+0.00%)
May 30, 2023 0.0900 0 +0.02(+28.57%)
May 26, 2023 0.0900 0.0900 0.0700 0.0700 23,773 -0.02(-22.22%)
May 25, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 24, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.02(+28.57%)
May 22, 2023 0.0700 0 -0.03(-30.00%)
May 19, 2023 0.1500 0.1500 0.0931 0.1000 76,500 -0.05(-33.33%)
May 15, 2023 0.1500 0 +0.00(+0.00%)
May 01, 2023 0.1500 0 +0.00(+0.00%)
Apr 17, 2023 0.1500 0 -0.05(-25.00%)
Apr 14, 2023 0.2000 0.2000 0.2000 0.2000 10,000 +0.08(+66.67%)
Apr 12, 2023 0.1200 0 -0.03(-20.00%)
Apr 11, 2023 0.1387 0.1500 0.1387 0.1500 19,500 +0.01(+6.76%)
Apr 05, 2023 0.1405 0 -0.03(-19.71%)
Apr 03, 2023 0.1750 0 -0.04(-16.67%)
Mar 31, 2023 0.2100 0.2100 0.2100 0.2100 100 +0.01(+5.00%)
Mar 30, 2023 0.2100 0.2100 0.2000 0.2000 22,154 -0.11(-35.48%)
Mar 24, 2023 0.3100 0 +0.05(+19.23%)
Mar 22, 2023 0.2600 0 -0.05(-16.13%)
Mar 21, 2023 0.3700 0.3700 0.3100 0.3100 10,000 -0.09(-22.50%)
Mar 09, 2023 0.4000 0 -0.05(-11.11%)
Mar 03, 2023 0.4500 0 +0.05(+12.50%)
Mar 02, 2023 0.4000 0.4000 0.4000 0.4000 1,500 -0.01(-2.44%)
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.