Smack Sportswear Historical Stock Prices

SMAK 
0.035000
*  
unch
unch
Get SMAK Alerts
*Delayed - data as of Jun. 2, 2015 9:53 ET  -  Find a broker to begin trading SMAK now


Community Rating:
View:    SMAK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:53 N/A N/A N/A  0.05 0
06/01/2015 0.05 0.05 0.05 0.05 20,780
05/29/2015 0.04 0.04 0.035 0.035 35,000
05/28/2015 0.04 0.04 0.04 0.04 00
05/27/2015 0.04 0.04 0.04 0.04 3,334
05/26/2015 0.045 0.047 0.04 0.04 46,168
05/22/2015 0.047 0.047 0.047 0.047 23,750
05/21/2015 0.047 0.047 0.047 0.047 00
05/20/2015 0.05 0.05 0.047 0.047 15,901
05/19/2015 0.05 0.05 0.05 0.05 00
05/18/2015 0.05 0.05 0.05 0.05 4,833
05/15/2015 0.05 0.05 0.05 0.05 00
05/14/2015 0.0505 0.054 0.05 0.05 33,341
05/13/2015 0.05 0.05 0.05 0.05 1,196
05/12/2015 0.05 0.05 0.05 0.05 00
05/11/2015 0.05 0.05 0.05 0.05 3,614
05/08/2015 0.05 0.05 0.05 0.05 00
05/07/2015 0.05 0.05 0.05 0.05 534
05/06/2015 0.05 0.05 0.05 0.05 767
05/05/2015 0.05 0.05 0.05 0.05 3,368
05/04/2015 0.05 0.05 0.05 0.05 4,334
05/01/2015 0.05 0.05 0.05 0.05 00
04/30/2015 0.05 0.05 0.05 0.05 00
04/29/2015 0.05 0.05 0.05 0.05 00
04/28/2015 0.06 0.06 0.05 0.05 19,599
04/27/2015 0.06 0.06 0.06 0.06 00
04/24/2015 0.06 0.06 0.06 0.06 00
04/23/2015 0.06 0.06 0.06 0.06 00
04/22/2015 0.06 0.06 0.06 0.06 8,624
04/21/2015 0.06 0.06 0.06 0.06 00
04/20/2015 0.06 0.075 0.06 0.06 33,700
04/17/2015 0.06 0.06 0.06 0.06 9,416
04/16/2015 0.06 0.065 0.06 0.062 17,521
04/15/2015 30.02 30.02 30.02 30.02 00
04/14/2015 30.02 60 0.04 30.02 00
04/13/2015 0.0645 0.0645 0.0645 0.0645 3,043
04/10/2015 0.0645 0.075 0.0645 0.075 7,333
04/09/2015 0.0645 0.0645 0.0645 0.0645 00
04/08/2015 0.0645 0.0645 0.0645 0.0645 00
04/07/2015 0.0645 0.0645 0.0645 0.0645 20,850
04/06/2015 0.0645 0.0645 0.0645 0.0645 2,667
04/02/2015 0.0648 0.0648 0.0648 0.0648 2,667
04/01/2015 0.0633 0.0633 0.0633 0.0633 333
03/31/2015 0.069 0.069 0.069 0.069 00
03/30/2015 0.069 0.069 0.069 0.069 00
03/27/2015 0.069 0.069 0.069 0.069 00
03/26/2015 0.069 0.069 0.069 0.069 00
03/25/2015 0.069 0.069 0.069 0.069 00
03/24/2015 0.069 0.0777 0.069 0.069 3,000
03/23/2015 0.084 0.084 0.072 0.072 14,800
03/20/2015 0.0738 0.0837 0.0738 0.0837 20,000
03/19/2015 0.0802 0.0802 0.0802 0.0802 00
03/18/2015 0.0802 0.0802 0.0802 0.0802 00
03/17/2015 0.0802 0.0802 0.0802 0.0802 00
03/16/2015 0.072 0.0807 0.0708 0.0802 19,999
03/13/2015 0.072 0.072 0.072 0.072 00
03/12/2015 0.072 0.072 0.072 0.072 00
03/11/2015 0.072 0.072 0.072 0.072 00
03/10/2015 0.0837 0.0837 0.072 0.072 1,852
03/09/2015 0.084 0.084 0.0837 0.0837 32,166
03/06/2015 0.0833 0.0833 0.0699 0.0699 4,100
03/05/2015 0.0837 0.0837 0.0837 0.0837 333
03/04/2015 0.0689 0.0882 0.0689 0.0693 8,532
03/03/2015 0.0825 0.0825 0.072 0.072 163,379
03/02/2015 0.072 0.078 0.072 0.078 26,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?