SMT Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.40	28.40	28.40	28.40	28.40	1.97%	15
Jul 31, 2025	27.85	27.85	27.85	27.85	27.85	1.98%	27
Jul 30, 2025	27.31	27.31	27.31	27.31	27.31	1.98%	1
Jul 29, 2025	26.78	26.78	26.78	26.78	26.78	1.98%	40
Jul 28, 2025	26.26	26.26	26.26	26.26	26.26	1.98%	50
Jul 24, 2025	25.75	25.75	25.75	25.75	25.75	1.98%	15
Jul 21, 2025	25.25	25.25	25.25	25.25	25.25	1.98%	30
Jul 17, 2025	24.76	24.76	24.76	24.76	24.76	1.98%	25
Jul 15, 2025	24.28	24.28	24.28	24.28	24.28	1.97%	5
Jul 11, 2025	23.81	23.81	23.81	23.81	23.81	1.97%	10
Jul 7, 2025	23.35	23.35	23.35	23.35	23.35	4.99%	10
Jul 4, 2025	22.24	22.24	22.24	22.24	22.24	4.96%	5
Jul 3, 2025	21.19	21.19	21.19	21.19	21.19	4.95%	10
Jul 1, 2025	20.19	20.19	20.19	20.19	20.19	4.99%	10
Jun 30, 2025	19.23	19.23	19.23	19.23	19.23	4.97%	1
Jun 27, 2025	18.32	18.32	18.32	18.32	18.32	4.99%	10
Jun 26, 2025	17.45	17.45	17.45	17.45	17.45	4.99%	40
Jun 25, 2025	16.62	16.62	16.62	16.62	16.62	4.99%	25
Jun 24, 2025	15.83	15.83	15.83	15.83	15.83	4.97%	10
Jun 2, 2025	15.08	15.08	15.08	15.08	15.08	4.94%	20
May 22, 2025	14.37	14.37	14.37	14.37	14.37	4.97%	25
May 21, 2025	13.69	13.69	13.69	13.69	13.69	4.98%	5
May 20, 2025	13.04	13.04	13.04	13.04	13.04	4.99%	10
May 9, 2025	12.42	12.42	12.42	12.42	12.42	4.99%	45
Apr 22, 2025	11.83	11.83	11.83	11.83	11.83	4.97%	40
Apr 11, 2025	11.27	11.27	11.27	11.27	11.27	4.93%	30
Apr 9, 2025	10.74	10.74	10.74	10.74	10.74	4.99%	25
Mar 18, 2025	10.23	10.23	10.23	10.23	10.23	4.92%	15