Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(OP: SMTSF )

0.6222 +0.0082 (+1.34%)

Streaming Delayed Price Updated: 11:30 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	0.6000	0.6140	0.6000	0.6140	7,344	+0.01(+1.49%)
Jul 15, 2024	0.5850	0.6125	0.5850	0.6050	69,831	+0.01(+0.87%)
Jul 12, 2024	0.5998	0.5998	0.5901	0.5998	30,678	-0.01(-1.51%)
Jul 11, 2024	0.6040	0.6090	0.6040	0.6090	1,205	+0.01(+1.47%)
Jul 10, 2024	0.6000	0.6002	0.5998	0.6002	2,196	-0.00(-0.28%)
Jul 09, 2024	0.6019	0.6019	0.6019	0.6019	240	-0.00(-0.10%)
Jul 08, 2024	0.6025	0.6025	0.5730	0.6025	320	-0.00(-0.41%)
Jul 05, 2024	0.6000	0.6050	0.6000	0.6050	3,689	-0.00(-0.43%)
Jul 03, 2024	0.6030	0.6076	0.5993	0.6076	22,886	+0.00(+0.58%)
Jul 02, 2024	0.5897	0.6041	0.5750	0.6041	23,347	+0.04(+6.54%)
Jul 01, 2024	0.5600	0.5720	0.5600	0.5670	35,268	+0.00(+0.55%)
Jun 28, 2024	0.5720	0.5742	0.5639	0.5639	3,138	-0.01(-1.42%)
Jun 27, 2024	0.5900	0.5900	0.5720	0.5720	24,911	-0.02(-2.56%)
Jun 26, 2024	0.5800	0.5930	0.5800	0.5870	50,152	-0.01(-2.17%)
Jun 25, 2024	0.5800	0.6045	0.5800	0.6000	4,563	+0.02(+3.81%)
Jun 24, 2024	0.5780	0.6133	0.5780	0.5780	19,857	-0.01(-1.13%)
Jun 21, 2024	0.6100	0.6590	0.5500	0.5846	302,030	-0.03(-4.16%)
Jun 20, 2024	0.6200	0.6210	0.6100	0.6100	36,335	-0.02(-3.60%)
Jun 18, 2024	0.6152	0.6328	0.6152	0.6328	2,489	+0.02(+2.69%)
Jun 17, 2024	0.5890	0.6370	0.5890	0.6162	9,576	-0.04(-6.05%)
Jun 14, 2024	0.6419	0.6559	0.6372	0.6559	3,104	+0.02(+2.97%)
Jun 13, 2024	0.6195	0.6497	0.6151	0.6370	193,640	+0.01(+1.48%)
Jun 12, 2024	0.6350	0.6434	0.6109	0.6277	36,378	-0.00(-0.37%)
Jun 11, 2024	0.6200	0.6300	0.6200	0.6300	7,847	+0.00(+0.30%)
Jun 10, 2024	0.6700	0.6700	0.6100	0.6281	227,957	-0.04(-5.92%)
Jun 07, 2024	0.6700	0.6787	0.6600	0.6676	18,472	-0.01(-1.82%)
Jun 06, 2024	0.6700	0.6904	0.6700	0.6800	3,330	-0.02(-2.45%)
Jun 05, 2024	0.6996	0.7006	0.6969	0.6971	62,726	-0.01(-1.19%)
Jun 04, 2024	0.7046	0.7055	0.7018	0.7055	6,980	+0.02(+2.72%)
Jun 03, 2024	0.6505	0.6905	0.6360	0.6868	80,621	+0.01(+1.75%)
May 31, 2024	0.6933	0.6933	0.6750	0.6750	25,966	-0.02(-2.93%)
May 30, 2024	0.6750	0.7017	0.6750	0.6954	65,428	+0.02(+2.26%)
May 29, 2024	0.7100	0.7102	0.6745	0.6800	61,801	-0.03(-4.23%)
May 28, 2024	0.7200	0.7500	0.7062	0.7100	23,260	-0.02(-2.07%)
May 24, 2024	0.7200	0.7254	0.7200	0.7250	39,110	+0.02(+2.81%)
May 23, 2024	0.6900	0.7560	0.6800	0.7052	161,719	+0.03(+3.71%)
May 22, 2024	0.6950	0.6950	0.6800	0.6800	18,492	-0.02(-2.17%)
May 21, 2024	0.7000	0.7172	0.6950	0.6951	74,490	+0.02(+2.54%)
May 20, 2024	0.6750	0.6779	0.6750	0.6779	35,430	+0.00(+0.12%)
May 17, 2024	0.6530	0.6999	0.6530	0.6771	161,854	+0.03(+4.98%)
May 16, 2024	0.6710	0.6758	0.6450	0.6450	24,418	-0.07(-9.60%)
May 15, 2024	0.6850	0.7371	0.6628	0.7135	281,238	+0.03(+4.93%)
May 14, 2024	0.6097	0.6800	0.6010	0.6800	368,730	+0.07(+10.64%)
May 13, 2024	0.5800	0.6200	0.5800	0.6146	99,920	+0.03(+5.17%)
May 10, 2024	0.5801	0.5844	0.5757	0.5844	16,595	-0.01(-1.08%)
May 09, 2024	0.5872	0.5975	0.5872	0.5908	5,853	-0.01(-1.34%)
May 08, 2024	0.6031	0.6145	0.5900	0.5988	43,323	-0.00(-0.71%)
May 07, 2024	0.6250	0.6250	0.6031	0.6031	16,668	-0.02(-3.57%)
May 06, 2024	0.6284	0.6333	0.6195	0.6254	38,466	-0.00(-0.10%)
May 03, 2024	0.6135	0.6260	0.6135	0.6260	25,946	+0.02(+3.35%)
May 02, 2024	0.6100	0.6135	0.6000	0.6057	12,489	+0.01(+0.95%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(OP: SMTSF )

Historical Prices