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

(OP: SMTK )

10.49 +0.50 (+5.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Apr 30, 2024 7.020 7.440 7.000 7.440 2,700 -0.56(-7.00%)
Apr 29, 2024 8.100 8.100 7.500 8.000 4,800 -1.00(-11.11%)
Apr 26, 2024 7.990 9.000 7.000 9.000 3,900 +1.50(+20.00%)
Apr 25, 2024 8.500 8.750 6.510 7.500 6,113 -0.95(-11.24%)
Apr 24, 2024 8.770 8.980 8.010 8.450 1,906 -0.82(-8.86%)
Apr 23, 2024 9.856 10.00 8.760 9.271 6,071 -0.24(-2.51%)
Apr 22, 2024 10.21 10.97 9.510 9.510 15,222 -1.74(-15.47%)
Apr 19, 2024 10.75 11.25 10.75 11.25 2,620 +0.25(+2.27%)
Apr 18, 2024 10.25 11.01 10.21 11.00 4,820 +0.10(+0.92%)
Apr 17, 2024 10.45 10.90 10.25 10.90 5,154 -0.11(-1.00%)
Apr 16, 2024 11.05 11.25 9.840 11.01 15,860 +0.01(+0.09%)
Apr 15, 2024 11.00 11.01 10.30 11.00 1,240 -0.25(-2.22%)
Apr 12, 2024 10.90 11.25 10.20 11.25 9,783 +0.00(+0.00%)
Apr 11, 2024 10.95 11.50 9.890 11.25 12,505 +0.01(+0.09%)
Apr 10, 2024 11.16 11.25 10.50 11.24 20,090 -0.66(-5.55%)
Apr 09, 2024 11.75 14.11 11.11 11.90 11,814 +0.30(+2.59%)
Apr 08, 2024 11.45 11.60 11.45 11.60 350 +0.40(+3.57%)
Apr 05, 2024 11.24 11.30 11.00 11.20 4,716 -0.05(-0.44%)
Apr 04, 2024 11.25 11.25 11.00 11.25 2,283 +0.10(+0.90%)
Apr 03, 2024 11.15 11.25 11.15 11.15 2,945 -0.45(-3.88%)
Apr 02, 2024 11.20 11.60 10.85 11.60 6,330 +0.35(+3.11%)
Apr 01, 2024 14.79 14.79 10.00 11.25 3,363 +0.00(+0.00%)
Mar 28, 2024 10.99 19.00 10.76 11.25 15,574 +0.25(+2.27%)
Mar 27, 2024 10.82 11.03 10.16 11.00 5,998 +0.10(+0.92%)
Mar 26, 2024 10.00 10.99 9.800 10.90 8,925 +0.00(+0.00%)
Mar 25, 2024 9.500 10.91 8.950 10.90 8,912 -0.20(-1.80%)
Mar 22, 2024 9.257 11.10 8.500 11.10 18,231 +0.89(+8.72%)
Mar 21, 2024 8.500 10.25 6.505 10.21 20,089 +3.21(+45.86%)
Mar 20, 2024 8.000 8.000 7.000 7.000 202 -0.50(-6.67%)
Mar 19, 2024 8.000 8.000 7.500 7.500 2,200 +0.55(+7.91%)
Mar 18, 2024 7.000 7.500 6.950 6.950 1,805 -0.90(-11.46%)
Mar 15, 2024 6.650 7.850 6.500 7.850 7,238 +1.31(+20.03%)
Mar 14, 2024 7.000 7.000 6.540 6.540 1,600 +0.29(+4.64%)
Mar 13, 2024 7.000 7.000 6.250 6.250 1,788 -0.62(-9.09%)
Mar 11, 2024 6.875 0 +0.38(+5.77%)
Mar 08, 2024 7.000 7.500 6.500 6.500 3,660 -0.45(-6.47%)
Mar 07, 2024 6.000 7.500 6.000 6.950 3,398 +0.95(+15.83%)
Mar 06, 2024 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Mar 05, 2024 6.947 7.000 6.000 6.000 3,100 -1.25(-17.24%)
Mar 04, 2024 7.000 7.250 6.500 7.250 1,750 +1.35(+22.88%)
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 -0.01(-4.93%)
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.