SMTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.92 | 26.06 | 25.92 | 26.04 | 0.04 | 0.15% | 281,766 |
| Feb 28, 2025 | 25.91 | 26.02 | 25.91 | 26.00 | 0.12 | 0.46% | 391,700 |
| Feb 27, 2025 | 25.86 | 25.97 | 25.85 | 25.88 | -0.03 | -0.12% | 327,100 |
| Feb 26, 2025 | 25.88 | 25.94 | 25.85 | 25.91 | 0.03 | 0.12% | 285,847 |
| Feb 25, 2025 | 25.84 | 25.88 | 25.83 | 25.88 | 0.16 | 0.62% | 212,509 |
| Feb 24, 2025 | 25.67 | 25.74 | 25.67 | 25.72 | 0.05 | 0.19% | 153,000 |
| Feb 21, 2025 | 25.61 | 25.69 | 25.61 | 25.67 | 0.09 | 0.35% | 161,200 |
| Feb 20, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | -0.04 | -0.16% | 152,928 |
| Feb 19, 2025 | 25.59 | 25.64 | 25.58 | 25.62 | 0.00 | 0.00% | 2,670,000 |
| Feb 18, 2025 | 25.64 | 25.67 | 25.62 | 25.62 | -0.09 | -0.35% | 575,646 |
| Feb 14, 2025 | 25.70 | 25.74 | 25.69 | 25.71 | 0.07 | 0.27% | 206,611 |
| Feb 13, 2025 | 25.56 | 25.72 | 25.56 | 25.64 | 0.17 | 0.67% | 265,519 |
| Feb 12, 2025 | 25.46 | 25.50 | 25.45 | 25.47 | -0.14 | -0.55% | 203,700 |
| Feb 11, 2025 | 25.59 | 25.62 | 25.59 | 25.61 | -0.04 | -0.16% | 208,904 |
| Feb 10, 2025 | 25.67 | 25.70 | 25.63 | 25.65 | 0.00 | 0.00% | 132,810 |
| Feb 7, 2025 | 25.65 | 25.69 | 25.63 | 25.65 | -0.08 | -0.31% | 207,712 |
| Feb 6, 2025 | 25.71 | 25.75 | 25.70 | 25.73 | -0.01 | -0.04% | 234,905 |
| Feb 5, 2025 | 25.70 | 25.77 | 25.70 | 25.74 | 0.14 | 0.55% | 168,323 |
| Feb 4, 2025 | 25.54 | 25.62 | 25.53 | 25.60 | 0.03 | 0.12% | 274,517 |
| Feb 3, 2025 | 25.63 | 25.64 | 25.54 | 25.57 | 0.01 | 0.04% | 250,200 |
| Jan 31, 2025 | 25.58 | 25.62 | 25.51 | 25.56 | -0.02 | -0.08% | 210,643 |
| Jan 30, 2025 | 25.59 | 25.61 | 25.57 | 25.58 | 0.03 | 0.12% | 296,900 |
| Jan 29, 2025 | 25.59 | 25.59 | 25.50 | 25.55 | -0.01 | -0.04% | 198,500 |
| Jan 28, 2025 | 25.52 | 25.57 | 25.51 | 25.56 | 0.01 | 0.04% | 165,100 |
| Jan 27, 2025 | 25.57 | 25.57 | 25.50 | 25.55 | 0.10 | 0.39% | 188,601 |
| Jan 24, 2025 | 25.38 | 25.45 | 25.38 | 25.45 | 0.06 | 0.24% | 261,300 |
| Jan 23, 2025 | 25.36 | 25.41 | 25.36 | 25.39 | -0.14 | -0.55% | 159,000 |
| Jan 22, 2025 | 25.44 | 25.58 | 25.44 | 25.53 | -0.03 | -0.12% | 140,602 |
| Jan 21, 2025 | 25.52 | 25.60 | 25.52 | 25.56 | 0.07 | 0.27% | 194,148 |
| Jan 17, 2025 | 25.48 | 25.53 | 25.48 | 25.49 | -0.03 | -0.12% | 252,900 |
| Jan 16, 2025 | 25.46 | 25.58 | 25.40 | 25.52 | 0.07 | 0.28% | 910,517 |
| Jan 15, 2025 | 25.42 | 25.45 | 25.41 | 25.45 | 0.20 | 0.79% | 739,614 |
| Jan 14, 2025 | 25.24 | 25.30 | 25.21 | 25.25 | 0.05 | 0.20% | 514,337 |
| Jan 13, 2025 | 25.20 | 25.23 | 25.18 | 25.20 | -0.05 | -0.20% | 216,900 |
| Jan 10, 2025 | 25.32 | 25.32 | 25.23 | 25.25 | -0.11 | -0.43% | 210,820 |
| Jan 8, 2025 | 25.32 | 25.38 | 25.31 | 25.36 | 0.01 | 0.04% | 596,400 |
| Jan 7, 2025 | 25.42 | 25.42 | 25.34 | 25.35 | -0.09 | -0.35% | 210,333 |
| Jan 6, 2025 | 25.42 | 25.47 | 25.42 | 25.44 | -0.02 | -0.08% | 119,800 |
| Jan 3, 2025 | 25.49 | 25.51 | 25.45 | 25.46 | -0.02 | -0.08% | 373,029 |
| Jan 2, 2025 | 25.54 | 25.54 | 25.45 | 25.48 | -0.04 | -0.16% | 181,800 |
| Dec 31, 2024 | 25.53 | 25.54 | 25.46 | 25.52 | 0.02 | 0.08% | 413,848 |
| Dec 30, 2024 | 25.47 | 25.54 | 25.47 | 25.50 | 0.08 | 0.31% | 449,713 |
| Dec 27, 2024 | 25.43 | 25.47 | 25.41 | 25.42 | -0.02 | -0.08% | 220,115 |
| Dec 26, 2024 | 25.38 | 25.46 | 25.38 | 25.44 | 0.00 | 0.00% | 168,034 |
| Dec 24, 2024 | 25.38 | 25.44 | 25.38 | 25.44 | 0.02 | 0.08% | 135,128 |
| Dec 23, 2024 | 25.47 | 25.48 | 25.41 | 25.42 | -0.06 | -0.24% | 324,100 |
| Dec 20, 2024 | 25.50 | 25.59 | 25.47 | 25.48 | -0.04 | -0.16% | 291,502 |
| Dec 19, 2024 | 25.45 | 25.54 | 25.41 | 25.52 | -0.11 | -0.43% | 492,918 |
| Dec 18, 2024 | 25.80 | 25.82 | 25.63 | 25.63 | -0.19 | -0.74% | 169,300 |
| Dec 17, 2024 | 25.80 | 25.83 | 25.78 | 25.82 | 0.03 | 0.12% | 204,100 |