Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	SMTC	36.68	38.45	36.53	37.62	0.57	3,073,313	26,808	34.57	37.40
2024-04-29	Q	SMTC	36.00	37.08	35.2603	37.05	1.28	2,260,453	17,451	36.87	37.10
2024-04-26	Q	SMTC	35.00	35.93	34.21	35.77	1.07	1,651,337	13,706	35.20	38.82
2024-04-25	Q	SMTC	33.46	35.0955	33.29	34.70	0.80	1,990,424	17,278	34.95	36.00
2024-04-24	Q	SMTC	33.59	33.93	32.655	33.90	1.26	2,790,379	18,096	30.69	33.83
2024-04-23	Q	SMTC	32.53	33.9214	31.79	32.64	0.57	4,529,109	19,907	33.20	36.92
2024-04-22	Q	SMTC	31.34	32.74	30.97	32.07	1.02	2,571,719	20,068	32.00	32.72
2024-04-19	Q	SMTC	31.63	32.32	30.53	31.05	-1.00	2,716,484	19,904	30.55	33.86
2024-04-18	Q	SMTC	33.22	33.26	31.76	32.05	-0.81	2,575,741	17,637	32.00	32.88
2024-04-17	Q	SMTC	32.94	33.47	31.975	32.86	-0.08	2,278,903	14,680	32.86	36.58
2024-04-16	Q	SMTC	32.31	33.00	31.70	32.94	0.55	2,689,897	16,358	31.90	33.44
2024-04-15	Q	SMTC	32.965	33.46	31.83	32.375	-0.265	6,378,312	19,126	31.66	35.81
2024-04-12	Q	SMTC	34.38	34.765	32.45	32.64	-2.36	3,538,377	25,282	32.33	34.10
2024-04-11	Q	SMTC	33.62	35.35	32.50	35.00	1.77	3,820,979	21,931	34.50	35.00
2024-04-10	Q	SMTC	33.89	35.1499	33.135	33.23	-1.53	4,336,380	26,731	33.20	33.46
2024-04-09	Q	SMTC	34.21	35.65	33.26	34.76	0.90	4,456,440	26,596	34.50	38.10
2024-04-08	Q	SMTC	33.04	35.80	33.04	33.86	1.32	5,828,961	30,678	33.81	34.16
2024-04-05	Q	SMTC	32.84	33.78	32.10	32.54	-0.52	3,463,226	22,480	29.49	32.86
2024-04-04	Q	SMTC	31.95	35.29	31.58	33.06	1.58	7,780,774	46,007	32.80	33.51
2024-04-03	Q	SMTC	27.96	32.23	27.64	31.48	3.29	5,529,502	32,462	31.74	31.90
2024-04-02	Q	SMTC	28.46	28.96	27.52	28.19	-1.18	2,789,323	20,471	25.56	28.75
2024-04-01	Q	SMTC	28.52	30.84	27.75	29.37	1.88	8,085,338	45,412	29.11	29.61
2024-03-29	Q	SMTC	28.10	28.44	27.13	27.49	-0.37	0	0	27.50	28.24
2024-03-28	Q	SMTC	28.10	28.44	27.13	27.49	-0.37	5,730,062	32,840	27.50	28.24
2024-03-27	Q	SMTC	26.17	28.4193	25.78	27.86	2.69	9,003,564	43,509	27.50	28.10
2024-03-26	Q	SMTC	23.24	25.60	23.1673	25.17	2.90	3,751,656	24,228	25.30	26.00
2024-03-25	Q	SMTC	22.70	22.8779	22.13	22.27	-0.65	803,812	7,598	22.13	25.49
2024-03-22	Q	SMTC	22.90	23.33	22.74	22.92	-0.13	761,344	6,318	22.58	25.50
2024-03-21	Q	SMTC	22.98	23.46	22.75	23.05	0.67	888,317	7,541	23.05	23.50
2024-03-20	Q	SMTC	22.22	22.73	21.56	22.38	-0.04	781,847	8,627	21.93	22.85
2024-03-19	Q	SMTC	22.06	22.71	21.64	22.42	-0.11	840,272	6,793	21.70	23.80
2024-03-18	Q	SMTC	23.14	23.26	22.01	22.53	-0.32	1,059,781	6,258	22.01	23.65
2024-03-15	Q	SMTC	21.86	22.889	21.77	22.85	0.41	1,556,426	9,445	22.61	23.20
2024-03-14	Q	SMTC	23.32	23.32	22.01	22.44	-0.71	1,240,204	9,513	22.00	23.65
2024-03-13	Q	SMTC	23.20	23.68	22.75	23.15	-0.19	903,697	9,209	22.50	24.75
2024-03-12	Q	SMTC	22.52	23.41	22.04	23.34	0.77	798,063	8,159	23.04	24.08
2024-03-11	Q	SMTC	23.17	23.4812	22.4777	22.57	-0.78	905,933	8,956	22.14	24.08
2024-03-08	Q	SMTC	23.99	24.57	23.32	23.35	-0.36	1,895,770	10,424	23.20	24.55
2024-03-07	Q	SMTC	23.58	24.04	23.16	23.71	0.39	1,255,162	9,648	23.00	26.26
2024-03-06	Q	SMTC	22.38	23.475	22.215	23.32	1.50	1,182,408	9,983	21.36	23.82
2024-03-05	Q	SMTC	21.50	21.9099	21.48	21.82	-0.02	726,339	7,960	19.06	22.50
2024-03-04	Q	SMTC	22.69	22.70	21.7001	21.84	-0.46	1,003,473	8,471	20.80	23.00
2024-03-01	Q	SMTC	21.42	22.34	21.07	22.29	1.09	1,677,387	9,005	17.38	23.06
2024-02-29	Q	SMTC	21.03	21.44	20.82	21.20	0.68	1,108,084	6,260	19.05	21.46
2024-02-28	Q	SMTC	20.21	20.56	19.83	20.52	0.17	683,966	5,641	20.21	22.00
2024-02-27	Q	SMTC	20.99	20.99	20.33	20.35	-0.31	1,009,000	7,884	18.50	22.79
2024-02-26	Q	SMTC	20.34	20.99	20.34	20.66	0.36	826,203	7,539	18.66	22.90
2024-02-23	Q	SMTC	20.69	20.93	19.7583	20.30	-0.53	1,164,255	5,992	20.00	22.00
2024-02-22	Q	SMTC	20.51	21.405	20.20	20.83	0.73	1,480,153	8,054	20.45	21.33
2024-02-21	Q	SMTC	19.70	20.12	19.39	20.10	0.02	623,409	5,339	17.38	20.75
2024-02-20	Q	SMTC	19.44	20.35	19.44	20.08	0.16	772,405	6,957	19.50	20.75
2024-02-19	Q	SMTC	19.95	20.23	19.20	19.92	-0.02	0	0	17.38	21.50
2024-02-16	Q	SMTC	19.95	20.23	19.20	19.92	-0.02	941,358	7,480	17.38	21.50
2024-02-15	Q	SMTC	20.64	20.655	19.76	19.94	-0.32	960,956	7,826	19.82	22.58
2024-02-14	Q	SMTC	19.80	20.31	19.55	20.26	0.98	1,078,398	8,260	19.40	23.84
2024-02-13	Q	SMTC	19.86	19.93	19.12	19.28	-1.73	2,849,834	10,736	19.02	20.45
2024-02-12	Q	SMTC	21.21	21.535	20.93	21.01	0.01	1,179,873	9,281	20.93	23.59
2024-02-09	Q	SMTC	20.42	21.19	20.37	21.00	0.74	773,224	6,626	20.18	25.18
2024-02-08	Q	SMTC	19.93	20.655	19.93	20.26	0.43	909,624	5,454	17.95	22.44
2024-02-07	Q	SMTC	19.64	20.03	19.34	19.83	0.36	646,283	6,215	19.85	20.56
2024-02-06	Q	SMTC	19.30	19.555	18.92	19.47	0.15	584,305	5,554	19.30	21.55
2024-02-05	Q	SMTC	19.30	19.545	18.715	19.32	-0.06	743,998	7,525	19.00	21.58
2024-02-02	Q	SMTC	19.47	19.60	19.15	19.38	-0.39	630,251	6,473	19.10	23.00
2024-02-01	Q	SMTC	19.96	20.07	19.41	19.77	-0.07	867,385	6,793	19.50	24.00
2024-01-31	Q	SMTC	20.61	20.71	19.80	19.84	-0.93	1,151,942	8,023	19.80	24.00