Historical Stock Prices

SMBC 
$19.48
*  
0.58
3.07%
Get SMBC Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 19 19.48 18.91 19.48 2,113
04/23/2015 18.9 18.9 18.9 18.9 00
04/22/2015 19.0199 19.0199 18.9 18.9 1,235
04/21/2015 19.02 19.02 19.02 19.02 00
04/20/2015 19 19.23 19 19.02 2,869
04/17/2015 19.17 19.17 19.17 19.17 00
04/16/2015 19.38 19.38 19.17 19.17 3,070
04/15/2015 19.3981 19.3981 18.87 18.9 1,036
04/14/2015 19.12 19.12 19.12 19.12 00
04/13/2015 19.12 19.12 19.12 19.12 00
04/10/2015 19 19.12 18.75 19.12 6,492
04/09/2015 18.81 18.81 18.81 18.81 101
04/08/2015 19.42 19.42 19.138 19.16 1,092
04/07/2015 18.85 18.85 18.85 18.85 00
04/06/2015 19.05 19.39 18.85 18.85 2,954
04/02/2015 18.98 19.49 18.98 19.49 3,300
04/01/2015 18.9899 18.9899 18.98 18.98 1,178
03/31/2015 18.61 18.99 18.5 18.87 10,984
03/30/2015 18.75 18.94 18.6 18.71 3,508
03/27/2015 18.546 18.66 18.49 18.66 935
03/26/2015 18.4 18.69 18.4 18.69 47,762
03/25/2015 18.5 18.51 18.36 18.49 878
03/24/2015 18.32 18.53 18.32 18.475 1,955
03/23/2015 18.02 18.3301 18.02 18.3301 619
03/20/2015 18.25 18.75 18.25 18.34 4,113
03/19/2015 18.2 18.75 18.2 18.34 1,116
03/18/2015 18.85 18.85 18.02 18.11 4,461
03/17/2015 18.71 18.82 18.71 18.82 419
03/16/2015 18.71 19.078 18.66 18.72 3,108
03/13/2015 18.78 19.12 18.78 19.12 1,487
03/12/2015 18.8 19.3499 18.75 19.3499 2,729
03/11/2015 18.75 19.35 18.75 18.82 1,058
03/10/2015 19.3 19.3 18.9904 18.9904 1,810
03/09/2015 18.88 19.345 18.88 19.345 1,709
03/06/2015 18.7 18.8 18.65 18.74 5,498
03/05/2015 18.6 19.26 18.6 19.1 13,621
03/04/2015 18.796 18.95 18.78 18.94 3,647
03/03/2015 18.73 19 18.6 19 22,245
03/02/2015 18.98 19 18.75 18.75 2,694
02/27/2015 19 19.25 18.66 18.94 8,757
02/26/2015 18.55 19.249 18.52 18.65 6,090
02/25/2015 18.68 18.68 18.55 18.55 1,084
02/24/2015 18.85 18.85 18.14 18.75 25,278
02/23/2015 18.61 18.95 18.61 18.89 2,750
02/20/2015 18.92 19.16 18.5 18.58 6,220
02/19/2015 18.9799 18.98 18.79 18.9799 5,983
02/18/2015 19 19 18.95 18.95 460
02/17/2015 18.95 19 18.95 19 4,810
02/13/2015 18.946 18.946 18.946 18.946 00
02/12/2015 18.5 18.95 18.5 18.946 1,922
02/11/2015 18.9999 18.9999 18.9999 18.9999 00
02/10/2015 18.85 19 18.8101 18.9999 3,556
02/09/2015 18.45 18.63 18.44 18.6 665
02/06/2015 18.4897 18.999 18.4897 18.6 4,074
02/05/2015 18.75 18.75 18.45 18.516 2,350
02/04/2015 18.9 19.1 18 18.4 7,251
02/03/2015 19.5 19.7547 17.67 19.1 16,788
02/02/2015 18.73 19.95 18.72 19.47 17,663
01/30/2015 18.855 18.855 18.1355 18.1355 1,168
01/29/2015 18.89 18.89 18.105 18.105 2,900
01/28/2015 18.25 18.81 18.25 18.695 11,006
01/27/2015 18.25 18.55 17.655 18.255 10,866
01/26/2015 18.705 18.705 18.31 18.31 1,710
*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?