Historical Stock Prices

SMBC 
$36.0344
*  
1.0144
2.9%
Get SMBC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 35.33 36.0344 35.33 36.0344 2,674
08/28/2014 35.6581 35.6581 35.02 35.02 627
08/27/2014 35.45 35.7499 35.43 35.7499 2,100
08/26/2014 35.02 35.46 35 35 1,123
08/25/2014 35.55 35.5899 34.95 34.95 2,086
08/22/2014 35.0422 35.0422 35.04 35.04 1,065
08/21/2014 35.4899 35.4899 35.4899 35.4899 561
08/20/2014 34.8 34.8 34.8 34.8 00
08/19/2014 34.8 34.8 34.8 34.8 00
08/18/2014 34.8 34.8 34.8 34.8 00
08/15/2014 34.8 34.8 34.8 34.8 00
08/14/2014 35.05 35.4999 34.8 34.8 1,613
08/13/2014 35.17 35.17 35.17 35.17 00
08/12/2014 34.97 35.17 34.97 35.17 354
08/11/2014 34.974 34.974 34.974 34.974 00
08/08/2014 34.85 34.974 34.85 34.974 700
08/07/2014 34.95 35.14 34.95 35.105 3,244
08/06/2014 35.02 35.5159 34.95 35.44 2,768
08/05/2014 35.65 35.65 35.65 35.65 744
08/04/2014 35.65 35.65 35.65 35.65 00
08/01/2014 35.65 35.65 35.65 35.65 00
07/31/2014 35.75 35.75 35.3 35.65 771
07/30/2014 35.65 35.65 35.15 35.65 8,224
07/29/2014 35.29 35.3 35.25 35.3 4,363
07/28/2014 34.95 35.1005 34.95 35.1005 1,930
07/25/2014 34.95 34.95 34.95 34.95 400
07/24/2014 34.96 34.96 34.96 34.96 00
07/23/2014 35 35 34.96 34.96 324
07/22/2014 35.3 35.3 35.3 35.3 00
07/21/2014 35.3 35.3 35.3 35.3 00
07/18/2014 35.3 35.3 35.3 35.3 00
07/17/2014 34.94 35.42 34.94 35.3 6,826
07/16/2014 35.13 35.14 34.95 34.95 4,724
07/15/2014 34.88 35.31 34.88 35.31 500
07/14/2014 35.4999 35.5 35.4999 35.5 454
07/11/2014 34.85 35.9899 34.8 34.8 2,901
07/10/2014 35.49 35.49 34.63 34.8194 3,157
07/09/2014 35.25 35.44 35.25 35.4 1,304
07/08/2014 35.1001 35.5 35.1001 35.2 4,159
07/07/2014 36.1 36.1 35.75 35.75 530
07/03/2014 36.1 36.1 36.1 36.1 00
07/02/2014 35.96 36.1 35.95 36.1 2,041
07/01/2014 35.87 35.87 35.87 35.87 170
06/30/2014 35.69 35.69 35.69 35.69 493
06/27/2014 35.09 35.09 35.09 35.09 00
06/26/2014 34.901 35.09 34.901 35.09 300
06/25/2014 35.3605 35.3605 35.3605 35.3605 350
06/24/2014 35.5 35.5 35.353 35.3604 571
06/23/2014 35.4 35.98 35.35 35.5 7,324
06/20/2014 35.4 35.4 35.4 35.4 00
06/19/2014 35.4 35.4 35.4 35.4 00
06/18/2014 34.86 35.4 34.86 35.4 546
06/17/2014 34.91 34.95 34.91 34.95 546
06/16/2014 34.5501 35 34.5501 34.91 5,268
06/13/2014 35.55 35.55 35.55 35.55 395
06/12/2014 34.85 34.87 34.75 34.75 3,248
06/11/2014 35.17 35.17 35.17 35.17 100
06/10/2014 35.9999 35.9999 35.9999 35.9999 00
06/09/2014 35.9999 35.9999 35.9999 35.9999 312
06/06/2014 35.15 35.15 35.11 35.11 760
06/05/2014 35.25 35.28 35.25 35.25 1,451
06/04/2014 35.46 35.545 35.46 35.545 600
06/03/2014 35.2399 35.2399 35.2399 35.2399 00
06/02/2014 35.2399 35.2399 35.2399 35.2399 00
05/30/2014 34.99 35.2399 34.99 35.2399 1,261
05/29/2014 34.87 34.9 34.85 34.9 744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?