Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SMRT	2.45	2.50	2.42	2.45	0.015	1,027,569	3,583	2.22	2.76
2024-05-02	Z	SMRT	2.38	2.45	2.36	2.44	0.105	647,475	2,437	2.15	2.45
2024-05-01	Z	SMRT	2.33	2.40	2.30	2.34	0.025	908,565	3,439	2.34	2.45
2024-04-30	Z	SMRT	2.37	2.41	2.32	2.32	-0.055	859,639	2,725	2.10	2.65
2024-04-29	Z	SMRT	2.38	2.425	2.37	2.40	0.04	525,317	1,938	2.15	2.45
2024-04-26	Z	SMRT	2.34	2.40	2.32	2.36	0.049	451,696	2,881	1.97	2.45
2024-04-25	Z	SMRT	2.33	2.35	2.29	2.32	-0.04	559,631	1,804	2.04	2.65
2024-04-24	Z	SMRT	2.32	2.37	2.30	2.37	0.045	1,149,755	4,171	2.05	2.69
2024-04-23	Z	SMRT	2.27	2.38	2.27	2.32	0.02	653,407	2,718	2.14	2.60
2024-04-22	Z	SMRT	2.31	2.33	2.245	2.29	-0.01	815,816	2,454	2.02	2.35
2024-04-19	Z	SMRT	2.35	2.36	2.27	2.29	-0.06	1,455,198	3,700	2.07	2.68
2024-04-18	Z	SMRT	2.46	2.58	2.35	2.36	-0.10	1,340,927	3,508	2.15	2.58
2024-04-17	Z	SMRT	2.54	2.55	2.40	2.46	-0.05	1,787,870	3,550	2.10	2.74
2024-04-16	Z	SMRT	2.42	2.525	2.39	2.51	0.04	1,429,256	3,759	2.25	2.77
2024-04-15	Z	SMRT	2.43	2.50	2.43	2.48	0.04	1,235,495	3,556	2.18	2.67
2024-04-12	Z	SMRT	2.46	2.475	2.41	2.44	-0.06	1,256,561	4,001	2.30	2.69
2024-04-11	Z	SMRT	2.53	2.55	2.43	2.50	-0.025	874,871	2,400	2.40	2.80
2024-04-10	Z	SMRT	2.57	2.59	2.45	2.52	-0.095	2,172,358	7,555	2.19	2.69
2024-04-09	Z	SMRT	2.60	2.63	2.58	2.62	0.03	836,429	1,895	2.36	2.84
2024-04-08	Z	SMRT	2.58	2.6204	2.56	2.60	0.045	840,017	1,956	2.35	2.69
2024-04-05	Z	SMRT	2.56	2.60	2.5317	2.56		1,124,770	4,404	2.32	2.91
2024-04-04	Z	SMRT	2.65	2.69	2.56	2.56	-0.035	1,549,813	3,210	2.35	2.96
2024-04-03	Z	SMRT	2.59	2.645	2.55	2.60	-0.011	3,143,493	5,377	2.34	2.96
2024-04-02	Z	SMRT	2.59	2.67	2.55	2.61	-0.04	1,456,641	3,433	2.51	2.96
2024-04-01	Z	SMRT	2.67	2.68	2.58	2.65	-0.035	1,442,620	3,343	2.63	2.96
2024-03-29	Z	SMRT	2.73	2.78	2.64	2.68	-0.045	0	0	2.56	3.09
2024-03-28	Z	SMRT	2.73	2.78	2.64	2.68	-0.045	5,544,779	7,136	2.56	3.09
2024-03-27	Z	SMRT	2.62	2.73	2.58	2.72	0.115	1,267,162	2,654	2.42	2.99
2024-03-26	Z	SMRT	2.68	2.70	2.60	2.61	-0.06	891,676	2,393	2.42	2.94
2024-03-25	Z	SMRT	2.74	2.78	2.58	2.66	-0.095	1,618,440	2,783	2.33	2.93
2024-03-22	Z	SMRT	2.67	2.76	2.63	2.75	0.075	2,971,202	4,217	2.42	3.09
2024-03-21	Z	SMRT	2.69	2.72	2.65	2.68	-0.01	2,600,331	3,596	2.43	3.05
2024-03-20	Z	SMRT	2.67	2.72	2.62	2.68	-0.03	1,378,839	2,752	2.42	2.72
2024-03-19	Z	SMRT	2.70	2.78	2.65	2.70		1,923,149	3,577	2.42	3.00
2024-03-18	Z	SMRT	2.70	2.765	2.65	2.70	0.005	1,848,211	3,232	2.44	2.98
2024-03-15	Z	SMRT	2.66	2.75	2.66	2.70	0.005	2,315,120	2,860	2.43	2.97
2024-03-14	Z	SMRT	2.71	2.815	2.65	2.69	-0.045	1,607,283	2,666	2.47	3.05
2024-03-13	Z	SMRT	2.75	2.80	2.70	2.74	-0.045	989,673	3,408	2.70	3.06
2024-03-12	Z	SMRT	2.72	2.84	2.675	2.78	0.07	1,060,181	2,602	2.50	3.21
2024-03-11	Z	SMRT	2.70	2.81	2.65	2.71	0.01	1,243,854	2,815	2.47	3.15
2024-03-08	Z	SMRT	2.79	2.90	2.69	2.71	-0.05	1,446,926	3,903	2.40	3.15
2024-03-07	Z	SMRT	2.76	2.86	2.74	2.76	0.06	1,478,523	3,687	2.47	3.09
2024-03-06	Z	SMRT	2.76	2.83	2.60	2.71	-0.035	1,488,456	3,168	2.43	2.97
2024-03-05	Z	SMRT	2.63	2.82	2.51	2.76	-0.135	4,120,831	7,217	2.38	2.99
2024-03-04	Z	SMRT	2.90	2.96	2.76	2.89	-0.02	1,870,994	5,102	2.76	3.16
2024-03-01	Z	SMRT	2.96	2.97	2.80	2.895	-0.005	1,115,282	3,247	2.60	3.24
2024-02-29	Z	SMRT	2.955	3.05	2.85	2.90	-0.02	1,465,483	4,073	2.52	3.22
2024-02-28	Z	SMRT	2.88	2.98	2.85	2.91	-0.03	721,893	2,773	2.51	3.25
2024-02-27	Z	SMRT	3.00	3.05	2.92	2.93	-0.05	1,050,670	2,554	2.63	3.22
2024-02-26	Z	SMRT	2.85	2.98	2.84	2.98	0.13	752,571	2,241	2.62	3.21
2024-02-23	Z	SMRT	2.92	2.94	2.84	2.85	-0.075	495,881	2,008	2.46	3.42
2024-02-22	Z	SMRT	2.88	2.97	2.85	2.93	0.04	629,848	2,223	2.63	3.41
2024-02-21	Z	SMRT	2.86	2.965	2.805	2.89	-0.01	827,513	2,326	2.54	3.31
2024-02-20	Z	SMRT	2.86	2.94	2.83	2.90	0.045	610,515	1,808	2.57	3.38
2024-02-19	Z	SMRT	2.97	2.98	2.85	2.86	-0.145	0	0	2.61	3.58
2024-02-16	Z	SMRT	2.97	2.98	2.85	2.86	-0.145	681,561	1,532	2.61	3.58
2024-02-15	Z	SMRT	2.93	3.01	2.92	3.00	0.12	764,496	2,352	2.70	3.50
2024-02-14	Z	SMRT	2.89	2.92	2.81	2.89	0.04	1,307,516	4,122	2.52	3.25
2024-02-13	Z	SMRT	2.91	2.94	2.77	2.84	-0.19	1,635,727	4,403	2.58	3.50
2024-02-12	Z	SMRT	3.03	3.11	3.00	3.03	0.015	2,093,486	6,497	2.75	3.36
2024-02-09	Z	SMRT	3.03	3.115	2.97	3.02		1,279,390	3,024	2.62	3.35
2024-02-08	Z	SMRT	3.00	3.09	2.975	3.02	0.03	959,971	2,394	2.58	3.58
2024-02-07	Z	SMRT	3.03	3.03	2.95	2.99	-0.035	735,191	1,849	2.60	3.40
2024-02-06	Z	SMRT	2.95	3.06	2.945	3.03	0.06	612,746	1,500	2.61	3.58