Price alert —
Loading…
Sign in to get a one-time email the moment SMTC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $132.80 | $138.66 | $131.21 | $137.68 | 1.7M |
| 2026-07-20 | $127.79 | $131.94 | $125.40 | $125.88 | 1.7M |
| 2026-07-17 | $118.61 | $127.81 | $114.45 | $124.96 | 3.5M |
| 2026-07-16 | $131.26 | $133.23 | $126.65 | $127.65 | 2.0M |
| 2026-07-15 | $144.19 | $144.59 | $130.51 | $135.22 | 2.8M |
| 2026-07-14 | $145.04 | $148.00 | $138.01 | $141.36 | 3.2M |
| 2026-07-13 | $130.16 | $135.30 | $128.86 | $132.15 | 1.7M |
| 2026-07-10 | $133.00 | $137.47 | $132.01 | $136.13 | 2.7M |
| 2026-07-09 | $136.81 | $139.63 | $133.88 | $137.50 | 2.9M |
| 2026-07-08 | $125.29 | $130.86 | $122.89 | $128.84 | 3.1M |
| 2026-07-07 | $130.00 | $131.63 | $123.91 | $126.40 | 3.3M |
| 2026-07-06 | $138.51 | $146.51 | $138.01 | $138.89 | 2.3M |
| 2026-07-02 | $147.10 | $148.70 | $130.37 | $135.27 | 4.1M |
| 2026-07-01 | $150.41 | $152.21 | $141.41 | $147.03 | 4.4M |
| 2026-06-30 | $156.24 | $165.13 | $154.01 | $161.85 | 2.7M |
| 2026-06-29 | $150.52 | $156.33 | $145.91 | $156.14 | 3.6M |
| 2026-06-26 | $155.00 | $155.71 | $149.00 | $149.75 | 18.1M |
| 2026-06-25 | $169.50 | $170.95 | $153.34 | $162.27 | 3.5M |
| 2026-06-24 | $164.99 | $165.89 | $155.06 | $158.48 | 2.8M |
| 2026-06-23 | $161.47 | $166.71 | $158.81 | $163.28 | 3.5M |
| 2026-06-22 | $166.03 | $175.69 | $163.00 | $174.73 | 3.2M |
| 2026-06-18 | $156.09 | $161.68 | $152.23 | $158.23 | 17.9M |
| 2026-06-17 | $162.35 | $164.18 | $148.90 | $150.20 | 2.8M |
| 2026-06-16 | $171.34 | $174.27 | $161.20 | $161.59 | 2.3M |
| 2026-06-15 | $174.90 | $177.35 | $169.47 | $174.30 | 2.9M |
| 2026-06-12 | $165.25 | $170.70 | $161.36 | $166.71 | 1.7M |
| 2026-06-11 | $156.00 | $163.98 | $153.64 | $163.57 | 2.3M |
| 2026-06-10 | $155.16 | $166.79 | $150.00 | $154.28 | 2.5M |
| 2026-06-09 | $162.09 | $165.35 | $143.61 | $157.52 | 4.1M |
| 2026-06-08 | $158.81 | $160.77 | $153.34 | $158.79 | 3.5M |
| 2026-06-05 | $162.10 | $166.45 | $148.04 | $151.02 | 3.8M |
| 2026-06-04 | $156.00 | $171.37 | $154.00 | $169.35 | 2.7M |
| 2026-06-03 | $168.52 | $168.62 | $160.88 | $163.50 | 3.3M |
| 2026-06-02 | $159.60 | $167.26 | $157.81 | $166.63 | 3.4M |
| 2026-06-01 | $150.19 | $154.50 | $144.55 | $149.58 | 4.0M |
| 2026-05-29 | $168.84 | $172.30 | $151.44 | $152.54 | 4.4M |
| 2026-05-28 | $163.64 | $169.90 | $156.01 | $166.33 | 4.8M |
| 2026-05-27 | $172.36 | $172.36 | $153.28 | $157.20 | 7.2M |
| 2026-05-26 | $160.37 | $168.29 | $152.07 | $164.46 | 8.9M |
| 2026-05-22 | $155.00 | $164.48 | $151.15 | $156.78 | 6.4M |
| 2026-05-21 | $143.76 | $149.52 | $142.03 | $146.53 | 2.8M |
| 2026-05-20 | $138.21 | $143.60 | $136.23 | $141.85 | 2.1M |
| 2026-05-19 | $128.34 | $136.80 | $124.86 | $134.79 | 3.2M |
| 2026-05-18 | $149.13 | $149.13 | $128.75 | $132.39 | 3.4M |
| 2026-05-15 | $135.30 | $140.52 | $132.88 | $137.64 | 2.3M |
| 2026-05-14 | $139.63 | $141.79 | $136.97 | $141.16 | 2.5M |
| 2026-05-13 | $139.61 | $143.34 | $136.10 | $139.74 | 3.4M |
| 2026-05-12 | $132.60 | $132.76 | $124.33 | $132.08 | 3.3M |
| 2026-05-11 | $125.94 | $137.10 | $125.43 | $136.53 | 4.3M |
| 2026-05-08 | $123.93 | $126.49 | $118.71 | $121.81 | 1.4M |
| 2026-05-07 | $125.00 | $127.19 | $116.82 | $121.50 | 3.2M |
| 2026-05-06 | $115.44 | $120.27 | $110.92 | $119.19 | 2.8M |
| 2026-05-05 | $109.64 | $113.18 | $107.20 | $112.98 | 1.5M |
| 2026-05-04 | $108.20 | $109.25 | $105.87 | $107.10 | 1.2M |
| 2026-05-01 | $103.46 | $108.00 | $102.15 | $107.81 | 2.1M |
| 2026-04-30 | $101.18 | $106.55 | $99.50 | $105.05 | 3.1M |
| 2026-04-29 | $96.00 | $99.42 | $95.16 | $98.29 | 2.4M |
| 2026-04-28 | $98.00 | $98.15 | $92.80 | $94.40 | 3.2M |
| 2026-04-27 | $108.13 | $109.30 | $99.74 | $101.29 | 2.8M |
| 2026-04-24 | $109.00 | $113.05 | $105.21 | $109.79 | 2.7M |
| 2026-04-23 | $103.50 | $107.99 | $103.50 | $105.34 | 1.8M |
| 2026-04-22 | $105.93 | $106.00 | $100.39 | $103.48 | 2.1M |
| 2026-04-21 | $106.45 | $109.61 | $102.71 | $103.48 | 3.5M |
| 2026-04-20 | $107.53 | $109.19 | $105.07 | $105.91 | 2.0M |
| 2026-04-17 | $105.63 | $110.55 | $104.70 | $107.71 | 3.6M |
| 2026-04-16 | $93.45 | $102.51 | $92.46 | $102.44 | 3.1M |
| 2026-04-15 | $90.06 | $93.85 | $89.03 | $93.27 | 2.7M |
| 2026-04-14 | $93.34 | $93.83 | $88.76 | $90.12 | 2.4M |
| 2026-04-13 | $85.72 | $91.91 | $85.48 | $91.83 | 2.4M |
| 2026-04-10 | $92.10 | $92.10 | $84.28 | $85.22 | 3.4M |
| 2026-04-09 | $87.01 | $90.50 | $86.75 | $88.66 | 1.9M |
| 2026-04-08 | $88.07 | $90.94 | $86.43 | $86.95 | 2.3M |
| 2026-04-07 | $82.64 | $84.37 | $80.25 | $83.08 | 1.4M |
| 2026-04-06 | $82.65 | $85.60 | $82.33 | $82.64 | 1.1M |
| 2026-04-02 | $75.50 | $83.37 | $75.50 | $82.65 | 2.1M |
| 2026-04-01 | $78.42 | $82.46 | $78.00 | $80.04 | 1.9M |
| 2026-03-31 | $72.84 | $77.33 | $71.72 | $76.89 | 2.5M |
| 2026-03-30 | $78.02 | $78.50 | $69.16 | $70.61 | 5.0M |
| 2026-03-27 | $74.41 | $76.18 | $71.28 | $72.16 | 3.6M |
| 2026-03-26 | $77.79 | $78.57 | $73.74 | $74.16 | 2.0M |
| 2026-03-25 | $79.35 | $81.74 | $78.48 | $80.04 | 2.8M |
| 2026-03-24 | $75.05 | $79.95 | $74.52 | $77.95 | 3.6M |
| 2026-03-23 | $76.44 | $78.85 | $75.42 | $76.52 | 3.5M |
| 2026-03-20 | $78.20 | $78.20 | $72.43 | $73.60 | 5.4M |
| 2026-03-19 | $71.05 | $80.18 | $70.76 | $78.35 | 4.1M |
| 2026-03-18 | $80.87 | $80.87 | $73.11 | $73.37 | 4.8M |
| 2026-03-17 | $83.25 | $86.88 | $78.50 | $79.21 | 5.3M |
| 2026-03-16 | $86.00 | $89.48 | $85.17 | $89.00 | 2.8M |
| 2026-03-13 | $84.71 | $86.13 | $82.70 | $84.85 | 1.6M |
| 2026-03-12 | $84.10 | $84.57 | $81.34 | $83.41 | 1.0M |
| 2026-03-11 | $87.24 | $88.57 | $85.45 | $85.82 | 1.0M |
| 2026-03-10 | $85.27 | $88.28 | $85.27 | $87.58 | 0.9M |
| 2026-03-09 | $80.97 | $85.41 | $78.12 | $85.14 | 2.1M |
| 2026-03-06 | $83.75 | $87.56 | $81.74 | $82.02 | 1.5M |
| 2026-03-05 | $88.30 | $89.45 | $84.68 | $87.08 | 1.0M |
| 2026-03-04 | $94.77 | $95.00 | $89.00 | $89.75 | 1.5M |
| 2026-03-03 | $92.60 | $92.93 | $89.11 | $90.17 | 1.9M |
| 2026-03-02 | $87.34 | $96.46 | $87.34 | $96.30 | 2.2M |
| 2026-02-27 | $88.62 | $90.70 | $86.82 | $90.22 | 2.0M |
| 2026-02-26 | $93.28 | $93.28 | $88.03 | $90.49 | 1.6M |
| 2026-02-25 | $91.00 | $93.96 | $90.47 | $92.16 | 1.6M |
| 2026-02-24 | $88.54 | $91.47 | $87.88 | $90.17 | 1.2M |
| 2026-02-23 | $85.97 | $88.90 | $85.65 | $86.82 | 0.9M |
| 2026-02-20 | $84.82 | $88.74 | $84.25 | $86.77 | 1.0M |
| 2026-02-19 | $86.25 | $86.95 | $83.91 | $84.96 | 1.3M |
| 2026-02-18 | $88.24 | $89.54 | $86.05 | $87.29 | 0.9M |
| 2026-02-17 | $85.55 | $88.77 | $84.12 | $87.66 | 0.7M |
| 2026-02-13 | $86.10 | $88.00 | $84.14 | $87.12 | 0.8M |
| 2026-02-12 | $88.67 | $90.16 | $85.40 | $86.53 | 1.3M |
| 2026-02-11 | $90.54 | $92.50 | $86.81 | $88.53 | 1.6M |
| 2026-02-10 | $91.35 | $91.35 | $88.19 | $88.59 | 1.4M |
| 2026-02-09 | $85.08 | $92.34 | $85.08 | $88.75 | 2.2M |
| 2026-02-06 | $85.38 | $87.92 | $83.61 | $86.50 | 1.5M |
| 2026-02-05 | $79.45 | $84.99 | $76.01 | $83.20 | 1.8M |
| 2026-02-04 | $88.00 | $90.09 | $78.05 | $81.88 | 2.6M |
| 2026-02-03 | $88.15 | $90.04 | $83.70 | $87.63 | 2.0M |
| 2026-02-02 | $78.74 | $88.66 | $78.74 | $87.76 | 2.7M |
| 2026-01-30 | $82.52 | $85.44 | $78.35 | $79.75 | 2.1M |
| 2026-01-29 | $81.51 | $82.93 | $77.62 | $81.98 | 1.2M |
| 2026-01-28 | $81.30 | $82.32 | $79.85 | $81.57 | 0.7M |
| 2026-01-27 | $81.49 | $82.50 | $78.65 | $79.49 | 1.4M |
| 2026-01-26 | $79.76 | $82.05 | $79.12 | $81.17 | 1.0M |
| 2026-01-23 | $80.12 | $81.76 | $78.61 | $80.52 | 1.4M |
| 2026-01-22 | $81.53 | $83.80 | $79.44 | $80.12 | 1.6M |
| 2026-01-21 | $78.25 | $80.75 | $76.71 | $80.17 | 1.1M |