SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.68	30.16	29.38	31.07	-	5.32%	57,565
May 21, 2026	30.01	30.40	28.28	29.50	29.50	0.92%	279,294
May 20, 2026	29.21	30.12	28.10	29.23	29.23	-1.35%	247,522
May 19, 2026	30.05	30.20	28.19	29.63	29.63	2.46%	446,964
May 18, 2026	28.34	30.37	28.34	28.92	28.92	11.83%	590,063
May 15, 2026	24.75	26.83	24.71	25.86	25.86	10.09%	653,474
May 14, 2026	26.09	27.18	21.84	23.49	23.49	-10.07%	876,722
May 13, 2026	25.13	26.83	25.12	26.12	26.12	6.92%	742,684
May 12, 2026	22.98	25.45	22.71	24.43	24.43	11.60%	517,579
May 11, 2026	23.54	25.30	21.68	21.89	21.89	-8.87%	448,570
May 8, 2026	26.62	26.99	23.99	24.02	24.02	-8.53%	1,153,948
May 7, 2026	25.21	27.44	25.21	26.26	26.26	7.10%	493,186
May 6, 2026	25.02	25.83	24.20	24.52	24.52	0.06%	450,288
May 5, 2026	24.08	25.38	23.58	24.51	24.51	-3.26%	639,820
May 4, 2026	26.66	27.07	24.76	25.33	25.33	-7.72%	653,087
May 1, 2026	29.97	30.27	26.20	27.45	27.45	-14.38%	752,275
Apr 30, 2026	33.87	34.86	31.53	32.06	32.06	-9.20%	414,402
Apr 29, 2026	32.41	36.02	32.34	35.31	35.31	9.18%	417,226
Apr 28, 2026	33.12	34.58	31.96	32.34	32.34	4.46%	354,208
Apr 27, 2026	30.59	31.68	28.85	30.96	30.96	1.84%	376,047
Apr 24, 2026	28.54	31.18	28.40	30.40	30.40	1.40%	295,351
Apr 23, 2026	28.97	30.23	27.40	29.98	29.98	7.61%	462,968
Apr 22, 2026	29.75	29.75	26.31	27.86	27.86	-18.78%	810,743
Apr 21, 2026	32.25	34.38	31.08	34.30	34.30	7.83%	350,376
Apr 20, 2026	35.17	35.99	31.73	31.81	31.81	-5.04%	450,141
Apr 17, 2026	40.76	41.00	29.72	33.50	33.50	-23.69%	944,398
Apr 16, 2026	47.97	50.31	43.86	43.90	43.90	-7.88%	311,704
Apr 15, 2026	50.28	52.44	47.60	47.66	47.66	-8.74%	227,293
Apr 14, 2026	51.81	53.21	47.01	52.22	52.22	-7.77%	305,423
Apr 13, 2026	61.88	63.50	56.59	56.62	56.62	-5.73%	252,618
Apr 10, 2026	58.50	61.30	56.82	60.06	60.06	-0.10%	153,790
Apr 9, 2026	61.12	62.96	57.03	60.12	60.12	-0.73%	344,171
Apr 8, 2026	54.92	62.94	54.16	60.56	60.56	-7.73%	297,056
Apr 7, 2026	64.05	67.97	62.75	65.63	65.63	6.47%	212,943
Apr 6, 2026	65.73	66.99	60.93	61.64	61.64	-13.52%	190,928
Apr 2, 2026	71.43	74.71	68.28	71.28	71.28	5.46%	187,917
Apr 1, 2026	64.10	69.00	64.10	67.59	67.59	3.06%	243,211
Mar 31, 2026	67.53	73.80	65.29	65.58	65.58	-5.79%	293,169
Mar 30, 2026	61.19	70.12	60.51	69.61	69.61	7.33%	174,891
Mar 27, 2026	61.20	66.68	60.99	64.86	64.85	10.07%	275,466
Mar 26, 2026	56.23	59.00	54.23	58.92	58.92	8.82%	170,688
Mar 25, 2026	53.11	56.00	50.39	54.15	54.15	-4.39%	180,697
Mar 24, 2026	54.79	58.05	53.70	56.63	56.63	3.01%	142,893
Mar 23, 2026	54.97	58.71	53.67	54.98	54.98	-3.76%	279,293
Mar 20, 2026	54.31	58.38	54.31	57.13	57.13	3.20%	228,081
Mar 19, 2026	57.55	59.10	54.13	55.36	55.36	3.61%	295,088
Mar 18, 2026	50.43	53.52	49.68	53.43	53.43	13.06%	400,009
Mar 17, 2026	50.00	50.66	46.17	47.26	47.26	-3.94%	419,323
Mar 16, 2026	50.82	52.50	48.75	49.20	49.20	-11.49%	584,353
Mar 13, 2026	51.96	56.32	49.31	55.59	55.59	-3.49%	482,446