NASDAQ:SMTX
Delisted
SMTC Corporation Stock Price (Quote)
$6.04
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Friday, 27th May 2022 SMTX stock ended at $6.04. During the day the stock fluctuated 0% from a day low at $6.04 to a day high of $6.04. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $1.27 | $1.29 | $1.27 | $1.28 | 42 300 |
| Feb 26, 2016 | $1.38 | $1.38 | $1.34 | $1.34 | 6 100 |
| Feb 25, 2016 | $1.34 | $1.36 | $1.34 | $1.34 | 12 100 |
| Feb 24, 2016 | $1.30 | $1.35 | $1.30 | $1.33 | 10 900 |
| Feb 23, 2016 | $1.30 | $1.36 | $1.30 | $1.33 | 18 100 |
| Feb 22, 2016 | $1.32 | $1.32 | $1.25 | $1.25 | 10 900 |
| Feb 19, 2016 | $1.27 | $1.31 | $1.27 | $1.27 | 2 000 |
| Feb 18, 2016 | $1.32 | $1.37 | $1.26 | $1.27 | 42 300 |
| Feb 17, 2016 | $1.36 | $1.37 | $1.36 | $1.36 | 3 600 |
| Feb 16, 2016 | $1.21 | $1.36 | $1.21 | $1.35 | 13 100 |
| Feb 12, 2016 | $1.28 | $1.28 | $1.26 | $1.26 | 12 600 |
| Feb 11, 2016 | $1.25 | $1.28 | $1.25 | $1.26 | 26 100 |
| Feb 10, 2016 | $1.27 | $1.28 | $1.26 | $1.26 | 3 500 |
| Feb 09, 2016 | $1.30 | $1.31 | $1.28 | $1.29 | 5 500 |
| Feb 08, 2016 | $1.32 | $1.33 | $1.32 | $1.32 | 5 400 |
| Feb 05, 2016 | $1.38 | $1.38 | $1.36 | $1.36 | 10 500 |
| Feb 04, 2016 | $1.38 | $1.38 | $1.32 | $1.38 | 3 900 |
| Feb 03, 2016 | $1.33 | $1.39 | $1.33 | $1.38 | 28 900 |
| Feb 02, 2016 | $1.32 | $1.33 | $1.31 | $1.33 | 2 200 |
| Feb 01, 2016 | $1.21 | $1.32 | $1.20 | $1.32 | 12 200 |
| Jan 29, 2016 | $1.26 | $1.29 | $1.26 | $1.29 | 500 |
| Jan 28, 2016 | $1.29 | $1.29 | $1.20 | $1.21 | 20 800 |
| Jan 27, 2016 | $1.30 | $1.30 | $1.25 | $1.25 | 2 600 |
| Jan 26, 2016 | $1.32 | $1.32 | $1.27 | $1.27 | 1 300 |
| Jan 25, 2016 | $1.30 | $1.34 | $1.14 | $1.27 | 18 100 |
