(NY: SMTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	24.95	24.98	24.92	24.94	104,242	-0.07(-0.29%)
Apr 29, 2024	24.98	25.04	24.97	25.01	53,948	+0.07(+0.30%)
Apr 26, 2024	24.96	24.96	24.91	24.93	62,644	+0.07(+0.27%)
Apr 25, 2024	24.85	24.88	24.82	24.87	68,949	-0.10(-0.39%)
Apr 24, 2024	24.95	24.96	24.90	24.96	35,982	-0.05(-0.20%)
Apr 23, 2024	24.94	25.05	24.94	25.01	54,433	+0.01(+0.04%)
Apr 22, 2024	24.92	25.00	24.92	25.00	55,380	+0.05(+0.22%)
Apr 19, 2024	24.96	24.96	24.92	24.95	78,048	+0.00(+0.02%)
Apr 18, 2024	24.96	24.96	24.91	24.94	71,488	-0.06(-0.24%)
Apr 17, 2024	24.93	25.01	24.92	25.00	214,886	+0.13(+0.54%)
Apr 16, 2024	24.86	24.96	24.80	24.87	141,446	-0.11(-0.46%)
Apr 15, 2024	25.00	25.01	24.95	24.98	69,495	-0.11(-0.44%)
Apr 12, 2024	25.13	25.15	25.08	25.09	111,849	+0.04(+0.16%)
Apr 11, 2024	25.02	25.08	25.01	25.05	54,836	-0.04(-0.16%)
Apr 10, 2024	25.29	25.29	25.07	25.09	165,089	-0.21(-0.84%)
Apr 09, 2024	25.27	25.31	25.27	25.31	99,433	+0.07(+0.28%)
Apr 08, 2024	25.25	25.26	25.22	25.24	69,301	-0.00(-0.02%)
Apr 05, 2024	25.24	25.28	25.22	25.24	94,105	-0.12(-0.47%)
Apr 04, 2024	25.32	25.36	25.27	25.36	169,532	+0.07(+0.27%)
Apr 03, 2024	25.18	25.29	25.18	25.29	154,695	-0.01(-0.04%)
Apr 02, 2024	25.25	25.30	25.25	25.30	136,351	-0.05(-0.20%)
Apr 01, 2024	25.34	25.35	25.32	25.35	99,007	-0.11(-0.45%)
Mar 28, 2024	25.43	25.48	25.43	25.46	264,951	-0.01(-0.04%)
Mar 27, 2024	25.41	25.47	25.41	25.47	51,803	+0.09(+0.37%)
Mar 26, 2024	25.35	25.39	25.32	25.38	125,731	+0.02(+0.08%)
Mar 25, 2024	25.39	25.41	25.29	25.36	107,194	-0.04(-0.16%)
Mar 22, 2024	25.43	25.57	25.39	25.40	107,722	+0.01(+0.04%)
Mar 21, 2024	25.48	25.48	25.30	25.39	93,348	+0.06(+0.24%)
Mar 20, 2024	25.28	25.33	25.24	25.33	172,392	+0.03(+0.12%)
Mar 19, 2024	25.25	25.30	25.25	25.30	42,382	+0.02(+0.08%)
Mar 18, 2024	25.26	25.28	25.24	25.28	111,644	+0.01(+0.04%)
Mar 15, 2024	25.25	25.28	25.25	25.27	42,754	-0.07(-0.27%)
Mar 14, 2024	25.37	25.37	25.27	25.34	84,703	-0.08(-0.31%)
Mar 13, 2024	25.42	25.44	25.39	25.42	90,258	-0.03(-0.12%)
Mar 12, 2024	25.44	25.48	25.39	25.45	194,190	-0.07(-0.27%)
Mar 11, 2024	25.55	25.56	25.43	25.52	216,003	-0.06(-0.23%)
Mar 08, 2024	25.53	25.58	25.45	25.58	84,759	+0.05(+0.19%)
Mar 07, 2024	25.48	25.54	25.47	25.53	408,073	+0.05(+0.19%)
Mar 06, 2024	25.46	25.49	25.41	25.48	209,315	+0.05(+0.21%)
Mar 05, 2024	25.42	25.43	25.28	25.42	223,795	+0.09(+0.37%)
Mar 04, 2024	25.26	25.36	25.26	25.33	524,587	-0.02(-0.08%)
Mar 01, 2024	25.26	25.38	25.26	25.35	90,674	+0.08(+0.32%)
Feb 29, 2024	25.29	25.31	25.24	25.27	68,255	+0.02(+0.08%)
Feb 28, 2024	25.18	25.27	25.18	25.25	265,727	+0.05(+0.19%)
Feb 27, 2024	25.10	25.34	25.10	25.20	4,130,144	+0.01(+0.04%)
Feb 26, 2024	25.25	25.29	25.17	25.19	2,436,363	-0.09(-0.34%)
Feb 23, 2024	25.20	25.31	25.15	25.28	2,458,182	+0.12(+0.49%)
Feb 22, 2024	25.19	25.19	25.10	25.15	3,906,260	-0.01(-0.04%)
Feb 21, 2024	25.22	25.22	25.12	25.16	3,336,187	-0.04(-0.16%)
Feb 20, 2024	25.20	25.22	25.18	25.20	1,953,172	+0.04(+0.16%)
Feb 16, 2024	25.12	25.24	25.11	25.16	10,872	-0.05(-0.22%)
Feb 15, 2024	25.19	25.24	25.15	25.22	6,474	+0.11(+0.45%)
Feb 14, 2024	25.11	25.18	25.09	25.10	8,438	-0.02(-0.08%)
Feb 13, 2024	25.15	25.15	25.11	25.12	4,848	-0.15(-0.59%)
Feb 12, 2024	25.24	25.28	25.24	25.27	92,991	+0.03(+0.12%)
Feb 09, 2024	25.19	25.24	25.19	25.24	9,638	-0.04(-0.15%)
Feb 08, 2024	25.30	25.33	25.21	25.28	46,062	-0.07(-0.26%)
Feb 07, 2024	25.22	25.36	25.22	25.34	37,073	-0.02(-0.10%)
Feb 06, 2024	25.34	25.37	25.33	25.37	2,023	+0.09(+0.35%)
Feb 05, 2024	25.33	25.33	25.27	25.28	64,733	-0.14(-0.56%)
Feb 02, 2024	25.43	25.46	25.39	25.42	12,957	-0.20(-0.77%)

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.