SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.11	71.18	68.38	69.13	69.13	5.04%	297,560
Feb 26, 2026	65.60	70.44	63.90	65.81	65.81	3.02%	362,363
Feb 25, 2026	71.36	71.77	61.19	63.88	63.88	-17.58%	487,813
Feb 24, 2026	81.42	85.07	75.17	77.51	77.51	-1.62%	363,081
Feb 23, 2026	74.45	79.76	71.72	78.79	78.79	11.13%	365,216
Feb 20, 2026	71.67	72.48	65.30	70.90	70.90	-2.41%	299,168
Feb 19, 2026	80.27	82.00	72.12	72.65	72.65	-7.04%	323,828
Feb 18, 2026	75.65	80.00	70.12	78.15	78.15	5.45%	343,096
Feb 17, 2026	73.96	77.00	70.55	74.11	74.11	7.59%	295,616
Feb 13, 2026	78.57	79.91	67.09	68.88	68.88	-17.95%	503,133
Feb 12, 2026	78.11	86.91	76.97	83.95	83.95	5.15%	612,406
Feb 11, 2026	71.97	82.31	71.97	79.84	79.84	10.22%	683,307
Feb 10, 2026	71.50	72.75	66.57	72.44	72.44	7.89%	413,380
Feb 9, 2026	79.00	81.07	66.29	67.14	67.14	-5.94%	661,842
Feb 6, 2026	126.93	126.93	69.46	71.38	71.38	-52.35%	1,049,260
Feb 5, 2026	126.00	154.16	123.41	149.79	149.79	35.19%	996,250
Feb 4, 2026	109.28	123.33	108.68	110.80	110.80	6.25%	631,573
Feb 3, 2026	95.07	113.44	95.07	104.28	104.28	8.98%	639,740
Feb 2, 2026	95.70	97.17	86.69	95.69	95.69	13.42%	467,008
Jan 30, 2026	97.35	97.35	82.78	84.37	84.37	-9.58%	535,775
Jan 29, 2026	80.68	96.73	80.68	93.31	93.31	19.48%	625,798
Jan 28, 2026	72.32	79.11	71.30	78.10	78.10	3.94%	318,340
Jan 27, 2026	76.65	79.59	75.11	75.14	75.14	-1.39%	265,196
Jan 26, 2026	76.95	77.96	73.25	76.20	76.20	3.13%	231,704
Jan 23, 2026	75.94	78.02	68.50	73.88	73.88	-2.80%	328,305
Jan 22, 2026	72.97	77.40	72.91	76.01	76.01	3.56%	300,910
Jan 21, 2026	76.01	81.00	71.82	73.40	73.40	-4.75%	380,722
Jan 20, 2026	73.50	78.00	72.90	77.06	77.06	15.74%	348,013
Jan 16, 2026	67.85	71.46	66.53	66.58	66.58	-3.47%	218,529
Jan 15, 2026	63.70	69.56	63.45	68.97	68.97	9.34%	519,346
Jan 14, 2026	63.85	65.56	54.59	63.08	63.08	-7.17%	1,006,979
Jan 13, 2026	76.29	78.00	67.52	67.95	67.95	-13.67%	402,085
Jan 12, 2026	85.36	86.55	76.94	78.71	78.71	-6.03%	268,544
Jan 9, 2026	75.60	85.47	75.00	83.76	83.76	11.47%	418,394
Jan 8, 2026	83.38	85.78	71.65	75.14	75.14	-6.45%	554,166
Jan 7, 2026	78.83	83.80	71.70	80.32	80.32	-4.81%	559,011
Jan 6, 2026	76.35	88.12	76.00	84.38	84.38	7.75%	333,756
Jan 5, 2026	80.18	82.27	75.10	78.31	78.31	-9.27%	320,133
Jan 2, 2026	89.28	95.47	82.44	86.31	86.31	-6.99%	376,738
Dec 31, 2025	88.44	93.41	87.50	92.80	92.80	4.65%	283,993
Dec 30, 2025	88.81	90.50	84.60	88.68	88.68	-0.42%	229,730
Dec 29, 2025	86.26	89.10	81.15	89.05	89.05	4.40%	274,289
Dec 26, 2025	84.01	90.19	84.01	85.30	85.30	-0.33%	252,479
Dec 24, 2025	87.63	89.50	85.18	85.58	85.58	-1.03%	102,888
Dec 23, 2025	82.52	87.71	82.00	86.47	86.47	7.87%	265,938
Dec 22, 2025	75.90	80.99	74.38	80.16	80.16	-0.05%	442,321
Dec 19, 2025	81.72	83.50	76.86	80.20	80.20	-7.91%	429,411
Dec 18, 2025	77.00	88.13	75.32	87.09	87.09	2.43%	555,793
Dec 17, 2025	77.86	85.02	75.24	85.02	85.02	8.20%	425,804
Dec 16, 2025	80.53	84.01	74.33	78.58	78.58	-6.40%	490,461