Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SMTSF )

0.6750 -0.0204 (-2.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.6000 0.6100 0.6000 0.6000 83,376 +0.00(+0.00%)
Apr 30, 2024 0.6158 0.6200 0.6000 0.6000 16,321 -0.02(-3.23%)
Apr 29, 2024 0.5893 0.6200 0.5893 0.6200 17,332 +0.02(+2.62%)
Apr 26, 2024 0.5900 0.6042 0.5900 0.6042 29,929 +0.01(+2.41%)
Apr 25, 2024 0.5720 0.5900 0.5550 0.5900 28,515 -0.01(-0.97%)
Apr 23, 2024 0.5958 34 -0.00(-0.02%)
Apr 22, 2024 0.6034 0.6034 0.5959 0.5959 1,419 +0.00(+0.00%)
Apr 19, 2024 0.5994 0.6197 0.5959 0.5959 26,495 -0.00(-0.03%)
Apr 18, 2024 0.5959 0.6120 0.5959 0.5961 121,471 +0.00(+0.03%)
Apr 17, 2024 0.5959 0.6035 0.5959 0.5959 17,025 +0.00(+0.00%)
Apr 16, 2024 0.5997 0.6040 0.5815 0.5959 36,014 +0.00(+0.62%)
Apr 15, 2024 0.6235 0.6235 0.5922 0.5922 21,382 -0.02(-2.61%)
Apr 12, 2024 0.5951 0.6200 0.5900 0.6081 60,306 +0.01(+2.15%)
Apr 11, 2024 0.5900 0.5953 0.5900 0.5953 4,194 -0.01(-1.20%)
Apr 10, 2024 0.6025 0.6025 0.6025 0.6025 1,188 -0.01(-1.41%)
Apr 09, 2024 0.6250 0.6259 0.6006 0.6111 10,564 -0.02(-2.85%)
Apr 08, 2024 0.6400 0.6432 0.6100 0.6290 49,817 +0.01(+2.18%)
Apr 05, 2024 0.5700 0.6156 0.5700 0.6156 98,506 +0.04(+6.43%)
Apr 04, 2024 0.5600 0.5905 0.5370 0.5784 13,904 +0.01(+1.47%)
Apr 03, 2024 0.5600 0.5700 0.5600 0.5700 5,168 +0.01(+1.33%)
Apr 02, 2024 0.5800 0.5852 0.5600 0.5625 47,171 -0.03(-4.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.