SMED

Historical Stock Prices

$4.06
*  
0.01
 negative 
0.25%
Get SMED Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.026 4.09 4.02 4.06 19,808
04/16/2014 4.06 4.11 4.02 4.07 9,328
04/15/2014 4.0275 4.1078 4 4.07 37,001
04/14/2014 4.19 4.19 3.8 4.05 49,516
04/11/2014 4.16 4.1779 4.1 4.13 19,979
04/10/2014 4.2 4.23 4.031 4.17 33,740
04/09/2014 4.25 4.26 4.21 4.24 20,330
04/08/2014 4.214 4.25 4.2 4.2 21,735
04/07/2014 4.33 4.4 4.2 4.21 49,359
04/04/2014 4.43 4.5 4.24 4.29 28,341
04/03/2014 4.65 4.65 4.38 4.39 20,388
04/02/2014 4.54 4.7 4.44 4.7 44,946
04/01/2014 4.61 4.69 4.5 4.51 23,839
03/31/2014 4.37 4.63 4.3501 4.58 37,616
03/28/2014 4.35 4.4999 4.3 4.32 23,533
03/27/2014 4.51 4.51 4.31 4.32 51,456
03/26/2014 4.5 4.57 4.5 4.5101 12,211
03/25/2014 4.61 4.62 4.5 4.5 31,196
03/24/2014 4.8 4.829 4.5 4.56 43,576
03/21/2014 4.5 4.8399 4.5 4.72 34,671
03/20/2014 4.57 4.5999 4.5 4.52 11,606
03/19/2014 4.54 4.5999 4.53 4.55 39,575
03/18/2014 4.65 4.68 4.56 4.57 21,265
03/17/2014 4.72 4.72 4.59 4.62 16,081
03/14/2014 4.57 4.71 4.57 4.7 7,720
03/13/2014 4.73 4.7601 4.61 4.61 37,609
03/12/2014 4.75 4.79 4.72 4.73 38,761
03/11/2014 4.97 5 4.75 4.78 22,478
03/10/2014 4.7 4.82 4.7 4.8 25,040
03/07/2014 4.75 4.76 4.7 4.7 44,540
03/06/2014 4.75 4.83 4.7 4.75 35,059
03/05/2014 4.77 4.89 4.68 4.74 33,456
03/04/2014 4.78 4.9 4.78 4.805 35,413
03/03/2014 4.75 4.86 4.75 4.79 23,201
02/28/2014 4.86 5.04 4.8 4.8 48,314
02/27/2014 4.87 4.96 4.83 4.87 20,680
02/26/2014 4.88 5 4.85 4.89 47,365
02/25/2014 4.98 4.9899 4.85 4.88 46,002
02/24/2014 5.19 5.19 4.94 4.96 65,488
02/21/2014 5.2 5.26 5.04 5.09 35,413
02/20/2014 5.32 5.36 5.21 5.26 16,456
02/19/2014 5.4 5.4 5.2 5.35 38,769
02/18/2014 5.17 5.36 5.17 5.36 54,430
02/14/2014 5.22 5.2699 5.116 5.22 33,278
02/13/2014 5.34 5.34 5.11 5.21 52,885
02/12/2014 5.19 5.36 5.02 5.25 46,059
02/11/2014 5.4 5.4 5 5.13 116,774
02/10/2014 5.06 5.3772 5.01 5.35 124,433
02/07/2014 4.92 5.25 4.858 4.999 175,939
02/06/2014 4.7 4.93 4.53 4.79 35,727
02/05/2014 4.52 4.65 4.43 4.45 91,774
02/04/2014 4.58 4.6 4.48 4.48 47,192
02/03/2014 4.65 4.6999 4.45 4.5 35,183
01/31/2014 4.66 4.8 4.41 4.61 43,881
01/30/2014 5.14 5.14 4.5201 4.72 158,962
01/29/2014 4.96 5.265 4.96 5.01 87,811
01/28/2014 5.2 5.9 5.08 5.27 978,359
01/27/2014 4.6 4.95 4.25 4.89 60,106
01/24/2014 4.65 4.7 4.5 4.6485 17,679
01/23/2014 4.72 4.72 4.63 4.66 23,859
01/22/2014 4.93 4.95 4.75 4.76 45,162
01/21/2014 4.55 4.911 4.5 4.72 152,441
01/17/2014 4.28 4.59 4.28 4.56 30,067
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 your brokers before you trade


Want to trade FX?