SMTC Corporation (SMTX) Historical Stock Data
Historical Data
In the past 30 trading days, SMTX is up 0.14% a day on average. There have been 25 days where SMTC Corporation closed green and 5 days where SMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-05 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.04 | 6.04 | 0 |
| 2021-04-01 | 6.02 | 6.04 | ↑$0.02 (0.33%) | 6.02 | 6.04 | 77.31K |
| 2021-03-31 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 6.01 | 6.03 | 55.64K |
| 2021-03-30 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 6.00 | 6.02 | 31.60K |
| 2021-03-29 | 5.99 | 6.01 | ↑$0.02 (0.33%) | 5.99 | 6.02 | 35.40K |
| 2021-03-26 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.99 | 6.01 | 535.40K |
| 2021-03-25 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.99 | 6.00 | 37.70K |
| 2021-03-24 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.99 | 6.01 | 237K |
| 2021-03-23 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.98 | 6.00 | 74.70K |
| 2021-03-22 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.96 | 6.00 | 76.20K |
| 2021-03-19 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.95 | 5.98 | 83.70K |
| 2021-03-18 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.94 | 5.98 | 67.10K |
| 2021-03-17 | 5.92 | 5.97 | ↑$0.05 (0.84%) | 5.92 | 5.98 | 88.90K |
| 2021-03-16 | 5.93 | 5.94 | ↑$0.01 (0.17%) | 5.92 | 5.94 | 44.80K |
| 2021-03-15 | 5.92 | 5.94 | ↑$0.02 (0.34%) | 5.90 | 5.94 | 54.70K |
| 2021-03-12 | 5.94 | 5.93 | ↓$0.01 (-0.17%) | 5.90 | 5.94 | 53.60K |
| 2021-03-11 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.88 | 5.93 | 89.70K |
| 2021-03-10 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.89 | 5.91 | 343.70K |
| 2021-03-09 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.90 | 5.92 | 137.80K |
| 2021-03-08 | 5.87 | 5.90 | ↑$0.03 (0.51%) | 5.86 | 5.90 | 81.90K |
| 2021-03-05 | 5.85 | 5.87 | ↑$0.02 (0.34%) | 5.85 | 5.89 | 56.10K |
| 2021-03-04 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.86 | 5.89 | 78.90K |
| 2021-03-03 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.89 | 5.91 | 22.60K |
| 2021-03-02 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.90 | 5.91 | 67.60K |
| 2021-03-01 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.86 | 5.90 | 143.40K |
| 2021-02-26 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.83 | 5.86 | 114.10K |
| 2021-02-25 | 5.89 | 5.84 | ↓$0.05 (-0.85%) | 5.84 | 5.89 | 262K |
| 2021-02-24 | 5.86 | 5.88 | ↑$0.02 (0.34%) | 5.86 | 5.91 | 69.80K |
| 2021-02-23 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.86 | 5.89 | 93.40K |
| 2021-02-22 | 5.86 | 5.89 | ↑$0.03 (0.51%) | 5.86 | 5.90 | 62.20K |
Create an account or log in to view more rows.
$SMTX where’s the WSB guys at? Still sleeping?
$SMTX take what we can get
$SMTX good place to average up
$SMTX I’ll be buying more if this dips!
$SMTX I would not be a bear now
$SMTX Move up
let's buy
$SMTX the FOMO will be epic
$SMTX COME ON!!! Ugh!
$SMTX we just getting started
$SMTX we had no volume for days before the last big rip