SMED

Historical Stock Prices

$6.41
*  
0.08
1.26%
Get SMED Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 6.47 6.4899 6.24 6.41 8,065
07/30/2015 6.18 6.39 6.18 6.33 17,194
07/29/2015 6.19 6.28 6.18 6.18 16,567
07/28/2015 6.27 6.3999 6.24 6.29 28,010
07/27/2015 6.27 6.38 6.25 6.28 11,984
07/24/2015 6.4 6.634 6.25 6.25 40,281
07/23/2015 6.62 6.62 6.25 6.43 53,053
07/22/2015 6.59 6.67 6.3 6.61 23,235
07/21/2015 6.97 6.97 6.39 6.59 32,846
07/20/2015 7 7 6.66 6.89 68,883
07/17/2015 6.53 7 6.53 6.99 56,964
07/16/2015 6.39 6.6 6.3895 6.6 19,141
07/15/2015 6.55 6.6599 6.32 6.39 20,451
07/14/2015 6.65 6.7 6.274 6.48 28,759
07/13/2015 6.71 6.8 6.6 6.63 17,156
07/10/2015 6.64 6.72 6.4901 6.65 9,570
07/09/2015 6.7872 6.7872 6.53 6.75 17,074
07/08/2015 6.59 6.81 6.46 6.59 41,933
07/07/2015 6.37 6.75 6.14 6.71 176,737
07/06/2015 6.7 6.75 6.35 6.38 17,639
07/02/2015 6.75 6.88 6.71 6.75 19,474
07/01/2015 6.87 6.94 6.69 6.71 30,982
06/30/2015 6.86 6.975 6.55 6.95 20,469
06/29/2015 6.76 6.85 6.44 6.77 161,790
06/26/2015 6.84 6.84 6.7 6.76 25,379
06/25/2015 6.63 6.85 6.63 6.79 28,936
06/24/2015 6.66 6.6899 6.55 6.65 17,873
06/23/2015 6.51 6.63 6.4801 6.625 14,562
06/22/2015 6.71 6.71 6.441 6.54 43,864
06/19/2015 6.77 6.77 6.62 6.75 24,044
06/18/2015 6.7 6.75 6.55 6.75 37,428
06/17/2015 6.48 6.7 6.373 6.69 109,774
06/16/2015 6.28 6.49 6.28 6.45 19,997
06/15/2015 6.24 6.39 6.1073 6.3 38,582
06/12/2015 6.13 6.3 6.1 6.29 17,506
06/11/2015 6.25 6.25 6.1 6.1 11,497
06/10/2015 6.1 6.23 6.08 6.23 11,804
06/09/2015 5.62 6.1299 5.62 6.1 15,273
06/08/2015 5.87 5.99 5.85 5.96 47,596
06/05/2015 5.68 5.91 5.52 5.84 89,759
06/04/2015 5.5 5.73 5.31 5.59 915,083
06/03/2015 5.61 5.66 5.51 5.51 54,308
06/02/2015 5.65 5.75 5.59 5.59 69,129
06/01/2015 5.64 5.69 5.55 5.64 67,731
05/29/2015 5.65 5.6832 5.6 5.63 36,488
05/28/2015 5.68 5.68 5.6 5.61 18,903
05/27/2015 5.65 5.7 5.63 5.64 40,596
05/26/2015 5.8 5.8 5.6 5.665 27,791
05/22/2015 5.7 6.4899 5.68 5.76 163,222
05/21/2015 5.66 5.68 5.56 5.61 14,306
05/20/2015 5.61 5.68 5.5546 5.65 21,365
05/19/2015 5.79 5.79 5.61 5.63 22,516
05/18/2015 5.75 5.76 5.6801 5.73 9,544
05/15/2015 5.65 5.78 5.65 5.73 44,632
05/14/2015 5.73 5.75 5.69 5.69 39,566
05/13/2015 5.79 5.79 5.66 5.66 33,245
05/12/2015 5.75 5.79 5.7101 5.79 12,195
05/11/2015 5.65 5.77 5.65 5.72 33,360
05/08/2015 5.79 5.89 5.71 5.71 60,100
05/07/2015 5.86 5.8784 5.78 5.8 62,538
05/06/2015 6.21 6.21 5.89 5.94 49,014
05/05/2015 6.12 6.31 6.12 6.28 45,424
05/04/2015 6.39 6.6 6.1 6.21 32,941
05/01/2015 6.17 6.35 6.17 6.33 11,466
04/30/2015 6.13 6.52 6.1 6.29 30,046
*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?