SMED

Historical Stock Prices

$4.5
*  
0.04
0.9%
Get SMED Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SMED now
Exchange: NASDAQ
Industry: Basic Industries
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.45 4.63 4.37 4.5 59,276
12/18/2014 4.44 4.5 4.37 4.46 49,896
12/17/2014 4.33 4.48 4.2901 4.37 40,380
12/16/2014 4.23 4.34 4.23 4.33 33,824
12/15/2014 4.25 4.3 4.25 4.25 21,238
12/12/2014 4.3309 4.36 4.26 4.26 14,700
12/11/2014 4.29 4.37 4.25 4.3156 19,197
12/10/2014 4.3 4.4 4.25 4.27 41,570
12/09/2014 4.3 4.4 4.25 4.26 18,299
12/08/2014 4.36 4.42 4.21 4.34 17,280
12/05/2014 4.28 4.44 4.28 4.44 17,446
12/04/2014 4.3 4.32 4.23 4.25 34,868
12/03/2014 4.449 4.45 4.26 4.29 48,953
12/02/2014 4.39 4.44 4.36 4.42 28,009
12/01/2014 4.38 4.5 4.35 4.37 55,646
11/28/2014 4.5 4.6 4.3201 4.36 26,450
11/26/2014 4.571 4.64 4.5 4.55 43,086
11/25/2014 4.41 4.73 4.39 4.61 83,643
11/24/2014 4.32 4.4968 4.3 4.47 61,761
11/21/2014 4.28 4.37 4.28 4.32 43,563
11/20/2014 4.3 4.33 4.26 4.28 45,816
11/19/2014 4.2 4.4 4.16 4.29 119,032
11/18/2014 4.35 4.35 4.2 4.21 43,122
11/17/2014 4.29 4.35 4.25 4.27 31,981
11/14/2014 4.249 4.52 4.19 4.38 148,523
11/13/2014 4.28 4.29 4.2201 4.25 47,169
11/12/2014 4.25 4.34 4.22 4.24 48,733
11/11/2014 4.25 4.29 4.23 4.26 33,140
11/10/2014 4.32 4.45 4.25 4.27 60,803
11/07/2014 4.32 4.44 4.268 4.37 29,009
11/06/2014 4.25 4.33 4.24 4.3 64,445
11/05/2014 4.26 4.36 4.21 4.22 65,947
11/04/2014 4.25 4.32 4.21 4.26 90,360
11/03/2014 4.39 4.39 4.25 4.28 122,387
10/31/2014 4.43 4.55 4.2 4.45 249,260
10/30/2014 4.6 4.6 4.28 4.42 146,952
10/29/2014 4.3 4.49 4.15 4.43 369,343
10/28/2014 4.55 4.6 4.43 4.52 184,810
10/27/2014 4.51 4.63 4.35 4.57 109,320
10/24/2014 4.64 4.68 4.43 4.48 154,517
10/23/2014 4.48 4.69 4.34 4.64 159,465
10/22/2014 4.8 4.8 4.35 4.5 226,544
10/21/2014 4.64 4.88 4.58 4.72 162,848
10/20/2014 4.5 4.79 4.5 4.6 378,222
10/17/2014 5.05 5.18 4.594 4.83 404,063
10/16/2014 5.22 5.69 4.8801 5.09 1,072,788
10/15/2014 5.15 5.43 4.71 5.22 849,149
10/14/2014 5.6 5.6299 4.763 5 1,109,819
10/13/2014 6.17 6.797 5.14 5.55 3,282,699
10/10/2014 4.8 5.5 4.61 4.84 910,021
10/09/2014 4.36 4.6 4.36 4.5 185,720
10/08/2014 4.4 4.4199 4.32 4.3405 25,007
10/07/2014 4.19 4.41 4.1301 4.36 41,094
10/06/2014 4.2 4.3 4.13 4.16 112,248
10/03/2014 4.391 4.44 4.19 4.21 243,527
10/02/2014 4.15 4.4399 4.15 4.2601 92,133
10/01/2014 4.27 4.32 4.13 4.16 14,465
09/30/2014 4.38 4.41 4.28 4.37 8,806
09/29/2014 4.42 4.45 4.3 4.41 20,962
09/26/2014 4.37 4.43 4.28 4.385 7,028
09/25/2014 4.44 4.44 4.26 4.34 4,627
09/24/2014 4.38 4.44 4.36 4.43 3,110
09/23/2014 4.34 4.39 4.34 4.36 3,505
09/22/2014 4.35 4.43 4.28 4.35 18,884
09/19/2014 4.51 4.51 4.34 4.35 28,255
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?