American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

SMTS

SMTS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SMTS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SMTS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SMTS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SMTS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SMTS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SMTS holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by SMTS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SMTS

Quiver Logo

No former government officials on record as having lobbied for SMTS

Revolving Door Dashboard
Corporate Lobbying

SMTS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SMTS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SMTS Income Statement
SMTS Balance Sheet
SMTS Cash Flow
U.S. Patents

New SMTS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SMTS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SMTS News

Recent insights relating to SMTS

CNBC Recommendations

Recent picks made for SMTS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SMTS

SMTS Analyst Ratings

SMTS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SMTS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SMTS stock a Buy, Sell, or Hold?

  • What is the price target for $SMTS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SMTS Top Shareholders
Shareholder
Shares Held
SMTS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SMTS stock?

  • Who owns the most shares of $SMTS stock?

  • What funds own $SMTS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SMTS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SMTS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SMTS

No description available

SMTS (SMTS) Historical Stock Prices

SMTS (SMTS) closed at $0.1995 on November 14, 2022. Over the past year its adjusted close ranged from $0.1665 to $1.74. Daily prices go back to July 11, 2017, 1,343 trading days in all.

  • 1 month-61.18%
  • 3 months-62.11%
  • Year to date-85.33%
  • 1 year-88.05%
  • 3 years-86.43%
  • 5 years-91.86%
  • Max-92.82%
See every congressional and insider trade on the SMTS price chart

Quiver Premium charts SMTS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 14, 2022 0.2100 0.2204 0.1995 0.1995 0.1995 625,432
Nov 11, 2022 0.1986 0.2199 0.1950 0.2100 0.2100 751,274
Nov 10, 2022 0.2000 0.2026 0.1811 0.1918 0.1918 545,993
Nov 9, 2022 0.1908 0.1996 0.1793 0.1978 0.1978 226,745
Nov 8, 2022 0.1875 0.2061 0.1850 0.1929 0.1929 258,354
Nov 7, 2022 0.2100 0.2142 0.1886 0.2061 0.2061 112,375
Nov 4, 2022 0.1980 0.2127 0.1880 0.1999 0.1999 817,679
Nov 3, 2022 0.1998 0.1999 0.1756 0.1977 0.1977 860,971
Nov 2, 2022 0.2100 0.2475 0.1772 0.1772 0.1772 488,779
Nov 1, 2022 0.2164 0.2200 0.1844 0.1976 0.1976 433,989
Oct 31, 2022 0.2150 0.2200 0.2000 0.2050 0.2050 756,495
Oct 28, 2022 0.1800 0.3427 0.1690 0.2128 0.2128 8,337,653
Oct 27, 2022 0.1800 0.1800 0.1570 0.1665 0.1665 1,370,558
Oct 26, 2022 0.1980 0.2249 0.1750 0.1800 0.1800 1,759,782
Oct 25, 2022 0.2000 0.2480 0.2000 0.2480 0.2480 1,117,054
Oct 24, 2022 0.2266 0.2293 0.1902 0.2050 0.2050 348,189
Oct 21, 2022 0.2037 0.2270 0.1960 0.2080 0.2080 923,883
Oct 20, 2022 0.2520 0.2520 0.1941 0.2100 0.2100 857,391
Oct 19, 2022 0.3000 0.3077 0.2200 0.2400 0.2400 1,237,113
Oct 18, 2022 0.2999 0.3472 0.2600 0.2900 0.2900 2,181,240
Oct 17, 2022 0.5300 0.5300 0.4828 0.4900 0.4900 36,651
Oct 14, 2022 0.5249 0.5318 0.5002 0.5139 0.5139 91,560
Oct 13, 2022 0.5320 0.5320 0.5101 0.5144 0.5144 103,492
Oct 12, 2022 0.5251 0.5665 0.5251 0.5329 0.5329 26,074
Oct 11, 2022 0.5300 0.5569 0.5101 0.5486 0.5486 14,031
Oct 10, 2022 0.5500 0.5600 0.5141 0.5343 0.5343 28,587
Oct 7, 2022 0.5400 0.5692 0.5333 0.5385 0.5385 63,599
Oct 6, 2022 0.5619 0.5700 0.5220 0.5503 0.5503 111,085
Oct 5, 2022 0.5728 0.5798 0.5500 0.5798 0.5798 53,999
Oct 4, 2022 0.5300 0.5900 0.5300 0.5744 0.5744 136,094
Oct 3, 2022 0.4886 0.5310 0.4886 0.5300 0.5300 92,956
Sep 30, 2022 0.4801 0.5119 0.4801 0.4945 0.4945 19,048
Sep 29, 2022 0.5200 0.5249 0.4800 0.4800 0.4800 40,922
Sep 28, 2022 0.4800 0.5300 0.4351 0.5251 0.5251 131,304
Sep 27, 2022 0.4600 0.4799 0.4600 0.4690 0.4690 105,418
Sep 26, 2022 0.4401 0.4668 0.4280 0.4600 0.4600 146,686
Sep 23, 2022 0.4752 0.4752 0.4390 0.4600 0.4600 85,279
Sep 22, 2022 0.5100 0.5100 0.4561 0.4899 0.4899 114,610
Sep 21, 2022 0.5200 0.5399 0.4985 0.5201 0.5201 63,249
Sep 20, 2022 0.5500 0.5800 0.5300 0.5399 0.5399 49,213
Sep 19, 2022 0.5621 0.5621 0.5312 0.5475 0.5475 46,224
Sep 16, 2022 0.5800 0.6270 0.5300 0.5697 0.5697 167,771
Sep 15, 2022 0.5626 0.6337 0.5626 0.6030 0.6030 295,448
Sep 14, 2022 0.5400 0.5949 0.5000 0.5800 0.5800 291,355
Sep 13, 2022 0.5000 0.5450 0.4800 0.5399 0.5399 1,599,610
Sep 12, 2022 0.4790 0.5040 0.4700 0.5000 0.5000 803,354
Sep 9, 2022 0.4399 0.4799 0.4399 0.4734 0.4734 305,848
Sep 8, 2022 0.4406 0.4600 0.4370 0.4400 0.4400 86,672
Sep 7, 2022 0.4598 0.4598 0.4451 0.4451 0.4451 325,511
Sep 6, 2022 0.4725 0.4789 0.4350 0.4687 0.4687 239,321
Sep 2, 2022 0.4463 0.4550 0.4283 0.4500 0.4500 178,011
Sep 1, 2022 0.4500 0.4676 0.4200 0.4200 0.4200 170,573
Aug 31, 2022 0.4625 0.4799 0.4504 0.4569 0.4569 66,871
Aug 30, 2022 0.4811 0.4980 0.4456 0.4560 0.4560 346,329
Aug 29, 2022 0.5000 0.5039 0.4811 0.4858 0.4858 164,458
Aug 26, 2022 0.4900 0.5029 0.4825 0.4825 0.4825 42,174
Aug 25, 2022 0.4941 0.5050 0.4831 0.4880 0.4880 209,773
Aug 24, 2022 0.4879 0.5095 0.4812 0.4872 0.4872 194,329
Aug 23, 2022 0.5100 0.5199 0.4800 0.4800 0.4800 214,112
Aug 22, 2022 0.5002 0.5099 0.4955 0.4955 0.4955 98,536
Aug 19, 2022 0.5200 0.5201 0.5092 0.5192 0.5192 67,239
Aug 18, 2022 0.5300 0.5300 0.5079 0.5200 0.5200 138,486
Aug 17, 2022 0.5380 0.5380 0.4888 0.5162 0.5162 200,136
Aug 16, 2022 0.5500 0.5500 0.5030 0.5100 0.5100 236,529
Aug 15, 2022 0.5700 0.5700 0.5050 0.5265 0.5265 436,025
Aug 12, 2022 0.6001 0.6001 0.5531 0.5684 0.5684 421,603
Aug 11, 2022 0.5978 0.6097 0.5815 0.6001 0.6001 233,195
Aug 10, 2022 0.5768 0.5900 0.5600 0.5850 0.5850 145,122
Aug 9, 2022 0.5900 0.6047 0.5600 0.5600 0.5600 277,729
Aug 8, 2022 0.6218 0.6323 0.5850 0.5890 0.5890 409,866
Aug 5, 2022 0.6378 0.6400 0.5900 0.6000 0.6000 167,706
Aug 4, 2022 0.6250 0.6500 0.6050 0.6145 0.6145 162,260
Aug 3, 2022 0.6307 0.6313 0.6000 0.6251 0.6251 160,759
Aug 2, 2022 0.6120 0.6200 0.5871 0.6050 0.6050 120,355
Aug 1, 2022 0.6000 0.6500 0.5900 0.6194 0.6194 133,822
Jul 29, 2022 0.6508 0.6561 0.5649 0.5936 0.5936 398,299
Jul 28, 2022 0.6463 0.6463 0.6090 0.6350 0.6350 93,726
Jul 27, 2022 0.6273 0.6451 0.6000 0.6001 0.6001 83,211
Jul 26, 2022 0.6601 0.6725 0.5976 0.6051 0.6051 126,882
Jul 25, 2022 0.6600 0.6768 0.6501 0.6700 0.6700 45,770
Jul 22, 2022 0.6484 0.6726 0.6300 0.6504 0.6504 132,758
Jul 21, 2022 0.6750 0.6752 0.6506 0.6678 0.6678 63,489
Jul 20, 2022 0.6639 0.6710 0.6250 0.6500 0.6500 119,409
Jul 19, 2022 0.6800 0.6825 0.6521 0.6710 0.6710 74,327
Jul 18, 2022 0.6700 0.6825 0.6500 0.6700 0.6700 113,432
Jul 15, 2022 0.6841 0.6849 0.6337 0.6552 0.6552 121,241
Jul 14, 2022 0.6840 0.7199 0.6700 0.6714 0.6714 117,038
Jul 13, 2022 0.7300 0.7500 0.6900 0.7002 0.7002 95,636
Jul 12, 2022 0.7623 0.7700 0.7300 0.7302 0.7302 42,586
Jul 11, 2022 0.8050 0.8050 0.7627 0.7681 0.7681 34,964
Jul 8, 2022 0.7715 0.8000 0.7620 0.7934 0.7934 55,583
Jul 7, 2022 0.7877 0.8000 0.7800 0.7800 0.7800 331,991
Jul 6, 2022 0.7800 0.8000 0.7656 0.7877 0.7877 95,341
Jul 5, 2022 0.8090 0.8100 0.7727 0.7802 0.7802 47,047
Jul 1, 2022 0.8196 0.8197 0.7762 0.7899 0.7899 19,565
Jun 30, 2022 0.7901 0.8172 0.7901 0.8000 0.8000 36,359
Jun 29, 2022 0.8182 0.8250 0.7705 0.8200 0.8200 87,538
Jun 28, 2022 0.8500 0.8500 0.8000 0.8000 0.8000 110,369
Jun 27, 2022 0.8400 0.8745 0.8145 0.8499 0.8499 67,233
Jun 24, 2022 0.8800 0.9200 0.8301 0.8579 0.8579 307,537
Jun 23, 2022 0.9100 0.9100 0.8600 0.8850 0.8850 120,612
Jun 22, 2022 0.8940 0.9049 0.8567 0.9049 0.9049 80,760
Jun 21, 2022 0.8800 0.9100 0.8411 0.9099 0.9099 92,584
Jun 17, 2022 0.8342 0.9034 0.8030 0.9000 0.9000 286,705
Jun 16, 2022 0.9282 0.9282 0.8352 0.8600 0.8600 264,792
Jun 15, 2022 0.8453 0.9190 0.8335 0.9190 0.9190 58,878
Jun 14, 2022 0.8800 0.8816 0.8069 0.8700 0.8700 112,894
Jun 13, 2022 0.9100 0.9100 0.8269 0.8730 0.8730 159,361
Jun 10, 2022 0.9000 0.9200 0.8725 0.9199 0.9199 116,913
Jun 9, 2022 0.9187 0.9300 0.8851 0.9226 0.9226 72,067
Jun 8, 2022 0.9300 0.9571 0.9300 0.9471 0.9471 88,631
Jun 7, 2022 0.9300 0.9679 0.9240 0.9679 0.9679 78,945
Jun 6, 2022 0.9500 0.9700 0.9130 0.9668 0.9668 144,834
Jun 3, 2022 0.9670 0.9670 0.9166 0.9300 0.9300 185,846
Jun 2, 2022 0.8899 0.9800 0.8801 0.9500 0.9500 215,793
Jun 1, 2022 0.8900 0.9385 0.8500 0.8829 0.8829 152,789
May 31, 2022 0.9100 0.9417 0.8800 0.8820 0.8820 93,317
May 27, 2022 0.9190 0.9700 0.8950 0.9225 0.9225 201,204
May 26, 2022 0.9400 0.9550 0.8800 0.9262 0.9262 130,222
May 25, 2022 0.9000 0.9499 0.9000 0.9400 0.9400 76,532
May 24, 2022 0.9140 0.9725 0.9001 0.9060 0.9060 140,606
May 23, 2022 0.9500 0.9800 0.9060 0.9060 0.9060 100,152
May 20, 2022 0.9017 0.9472 0.8800 0.9472 0.9472 148,772
May 19, 2022 0.8569 0.9135 0.8569 0.8982 0.8982 133,218
May 18, 2022 0.9138 0.9197 0.8200 0.8722 0.8722 92,440
May 17, 2022 0.8985 0.9476 0.8690 0.9300 0.9300 86,769
May 16, 2022 0.8756 0.9405 0.8400 0.8950 0.8950 182,526
May 13, 2022 0.8016 0.8760 0.8000 0.8648 0.8648 151,080
May 12, 2022 0.7900 0.8488 0.7701 0.8072 0.8072 222,999
May 11, 2022 0.8240 0.8886 0.7928 0.8021 0.8021 172,779
May 10, 2022 0.8700 0.8700 0.8000 0.8179 0.8179 204,581
May 9, 2022 0.8647 0.8667 0.8201 0.8202 0.8202 277,167
May 6, 2022 0.9201 0.9445 0.8700 0.8884 0.8884 267,154
May 5, 2022 0.9356 0.9364 0.8832 0.9040 0.9040 422,430
May 4, 2022 0.8700 0.9513 0.8700 0.9454 0.9454 309,137
May 3, 2022 0.9957 1.02 0.9000 0.9287 0.9287 1,384,863
May 2, 2022 0.9918 1.04 0.9700 1.01 1.01 386,336
Apr 29, 2022 0.9267 1.01 0.9100 1.01 1.01 1,629,587
Apr 28, 2022 0.8700 0.9898 0.8500 0.8922 0.8922 3,717,784
Apr 27, 2022 0.8900 0.9175 0.8600 0.8773 0.8773 523,674
Apr 26, 2022 0.9100 0.9700 0.8600 0.8701 0.8701 426,567
Apr 25, 2022 0.9500 0.9549 0.8701 0.9100 0.9100 1,282,677
Apr 22, 2022 1.01 1.01 0.9700 0.9700 0.9700 353,326
Apr 21, 2022 1.04 1.04 1.00 1.02 1.02 382,768
Apr 20, 2022 1.09 1.11 1.02 1.03 1.03 935,686
Apr 19, 2022 1.09 1.10 1.06 1.09 1.09 501,645
Apr 18, 2022 1.06 1.15 1.06 1.07 1.07 811,202
Apr 14, 2022 1.09 1.09 1.04 1.06 1.06 329,917
Apr 13, 2022 1.10 1.14 1.07 1.07 1.07 510,099
Apr 12, 2022 1.11 1.15 1.06 1.09 1.09 914,903
Apr 11, 2022 1.13 1.19 1.07 1.09 1.09 1,626,301
Apr 8, 2022 1.16 1.19 1.12 1.14 1.14 358,632
Apr 7, 2022 1.20 1.20 1.15 1.16 1.16 362,337
Apr 6, 2022 1.19 1.21 1.14 1.19 1.19 442,697
Apr 5, 2022 1.25 1.26 1.17 1.19 1.19 436,402
Apr 4, 2022 1.23 1.27 1.22 1.23 1.23 347,912
Apr 1, 2022 1.21 1.26 1.19 1.23 1.23 375,989
Mar 31, 2022 1.27 1.30 1.11 1.18 1.18 2,045,724
Mar 30, 2022 1.26 1.33 1.26 1.27 1.27 251,225
Mar 29, 2022 1.31 1.33 1.22 1.25 1.25 1,569,490
Mar 28, 2022 1.35 1.38 1.27 1.35 1.35 681,308
Mar 25, 2022 1.44 1.45 1.35 1.35 1.35 470,978
Mar 24, 2022 1.39 1.45 1.39 1.43 1.43 183,043
Mar 23, 2022 1.38 1.42 1.38 1.40 1.40 99,560
Mar 22, 2022 1.42 1.43 1.36 1.41 1.41 164,427
Mar 21, 2022 1.30 1.43 1.30 1.42 1.42 370,328
Mar 18, 2022 1.38 1.43 1.28 1.33 1.33 613,219
Mar 17, 2022 1.38 1.45 1.33 1.35 1.35 501,971
Mar 16, 2022 1.44 1.44 1.32 1.38 1.38 219,264
Mar 15, 2022 1.37 1.42 1.32 1.37 1.37 314,191
Mar 14, 2022 1.51 1.56 1.36 1.38 1.38 583,362
Mar 11, 2022 1.69 1.69 1.55 1.58 1.58 325,937
Mar 10, 2022 1.60 1.69 1.55 1.69 1.69 357,307
Mar 9, 2022 1.63 1.68 1.55 1.60 1.60 257,285
Mar 8, 2022 1.80 1.81 1.49 1.62 1.62 1,081,120
Mar 7, 2022 1.76 1.84 1.62 1.66 1.66 856,693
Mar 4, 2022 1.53 1.81 1.49 1.74 1.74 1,207,555
Mar 3, 2022 1.44 1.53 1.39 1.51 1.51 476,066
Mar 2, 2022 1.46 1.47 1.35 1.41 1.41 384,410
Mar 1, 2022 1.53 1.55 1.44 1.47 1.47 338,326
Feb 28, 2022 1.37 1.51 1.37 1.50 1.50 586,019
Feb 25, 2022 1.30 1.45 1.29 1.39 1.39 483,670
Feb 24, 2022 1.29 1.33 1.22 1.29 1.29 661,736
Feb 23, 2022 1.35 1.36 1.18 1.31 1.31 928,193
Feb 22, 2022 1.32 1.38 1.30 1.32 1.32 199,473
Feb 18, 2022 1.36 1.37 1.28 1.29 1.29 268,752
Feb 17, 2022 1.30 1.37 1.29 1.37 1.37 143,949
Feb 16, 2022 1.29 1.33 1.28 1.33 1.33 105,986
Feb 15, 2022 1.31 1.34 1.29 1.30 1.30 209,574
Feb 14, 2022 1.30 1.36 1.30 1.32 1.32 359,231
Feb 11, 2022 1.31 1.34 1.29 1.32 1.32 369,464
Feb 10, 2022 1.29 1.33 1.28 1.29 1.29 234,356
Feb 9, 2022 1.27 1.31 1.27 1.30 1.30 243,041
Feb 8, 2022 1.26 1.30 1.24 1.27 1.27 175,057
Feb 7, 2022 1.22 1.27 1.20 1.27 1.27 215,889
Feb 4, 2022 1.20 1.26 1.20 1.23 1.23 173,023
Feb 3, 2022 1.30 1.30 1.21 1.22 1.22 175,368
Feb 2, 2022 1.27 1.31 1.21 1.31 1.31 319,228
Feb 1, 2022 1.35 1.35 1.24 1.28 1.28 238,540
Jan 31, 2022 1.24 1.30 1.21 1.30 1.30 287,206
Jan 28, 2022 1.22 1.34 1.19 1.26 1.26 769,139
Jan 27, 2022 1.16 1.36 1.14 1.19 1.19 886,504
Jan 26, 2022 1.17 1.18 1.12 1.14 1.14 449,235
Jan 25, 2022 1.20 1.22 1.15 1.16 1.16 527,588
Jan 24, 2022 1.22 1.24 1.15 1.23 1.23 533,425
Jan 21, 2022 1.27 1.27 1.21 1.22 1.22 408,476
Jan 20, 2022 1.31 1.31 1.26 1.26 1.26 596,528
Jan 19, 2022 1.30 1.33 1.29 1.31 1.31 542,893
Jan 18, 2022 1.27 1.34 1.27 1.30 1.30 284,912
Jan 14, 2022 1.26 1.31 1.25 1.28 1.28 410,393
Jan 13, 2022 1.28 1.34 1.28 1.29 1.29 227,264
Jan 12, 2022 1.30 1.34 1.28 1.29 1.29 666,163
Jan 11, 2022 1.32 1.32 1.29 1.30 1.30 357,134
Jan 10, 2022 1.30 1.31 1.27 1.30 1.30 329,570
Jan 7, 2022 1.30 1.31 1.27 1.30 1.30 293,224
Jan 6, 2022 1.34 1.34 1.26 1.27 1.27 305,784
Jan 5, 2022 1.34 1.43 1.32 1.33 1.33 478,229
Jan 4, 2022 1.29 1.42 1.29 1.32 1.32 483,396
Jan 3, 2022 1.38 1.38 1.20 1.29 1.29 1,184,856
Dec 31, 2021 1.35 1.39 1.33 1.36 1.36 279,072
Dec 30, 2021 1.28 1.40 1.28 1.37 1.37 602,959
Dec 29, 2021 1.29 1.30 1.25 1.28 1.28 256,668
Dec 28, 2021 1.30 1.32 1.27 1.28 1.28 414,535
Dec 27, 2021 1.28 1.31 1.26 1.31 1.31 329,478
Dec 23, 2021 1.32 1.32 1.25 1.29 1.29 638,478
Dec 22, 2021 1.33 1.34 1.27 1.34 1.34 351,693
Dec 21, 2021 1.29 1.36 1.24 1.26 1.26 492,950
Dec 20, 2021 1.25 1.30 1.22 1.28 1.28 215,855
Dec 17, 2021 1.31 1.33 1.27 1.28 1.28 496,432
Dec 16, 2021 1.32 1.36 1.31 1.33 1.33 225,087
Dec 15, 2021 1.24 1.31 1.20 1.30 1.30 423,262
Dec 14, 2021 1.29 1.32 1.25 1.26 1.26 222,215
Dec 13, 2021 1.30 1.34 1.22 1.31 1.31 859,411
Dec 10, 2021 1.36 1.39 1.30 1.30 1.30 380,604
Dec 9, 2021 1.35 1.38 1.30 1.38 1.38 620,217
Dec 8, 2021 1.39 1.41 1.38 1.38 1.38 175,045
Dec 7, 2021 1.34 1.43 1.34 1.41 1.41 314,142
Dec 6, 2021 1.42 1.44 1.33 1.35 1.35 317,316
Dec 3, 2021 1.39 1.45 1.32 1.45 1.45 372,501
Dec 2, 2021 1.37 1.40 1.31 1.38 1.38 336,307
Dec 1, 2021 1.42 1.44 1.35 1.35 1.35 439,665
Nov 30, 2021 1.42 1.45 1.34 1.40 1.40 383,236
Nov 29, 2021 1.47 1.51 1.36 1.46 1.46 808,727
Nov 26, 2021 1.37 1.69 1.32 1.50 1.50 2,263,289
Nov 24, 2021 1.33 1.40 1.30 1.37 1.37 425,008
Nov 23, 2021 1.28 1.35 1.28 1.33 1.33 534,088
Nov 22, 2021 1.36 1.36 1.30 1.30 1.30 533,250
Nov 19, 2021 1.39 1.45 1.36 1.37 1.37 670,031
Nov 18, 2021 1.54 1.54 1.41 1.42 1.42 687,975
Nov 17, 2021 1.56 1.59 1.47 1.52 1.52 1,167,156
Nov 16, 2021 1.63 1.66 1.56 1.58 1.58 411,816
Nov 15, 2021 1.66 1.69 1.59 1.63 1.63 436,152

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
SMTS Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SMTS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation