Historical Stock Prices

SMI 
$6.38
*  
0.14
2.24%
Get SMI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SMI now
Exchange:NYSE
Industry: Technology
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 6.37 6.41 6.32 6.38 116,128
12/01/2016 6.38 6.39 6.22 6.24 328,481
11/30/2016 6.76 6.79 6.67 6.69 105,345
11/29/2016 6.74 6.76 6.71 6.73 50,277
11/28/2016 6.73 6.74 6.69 6.7 52,135
11/25/2016 6.81 6.81 6.67 6.74 95,546
11/23/2016 6.86 6.91 6.85 6.88 97,734
11/22/2016 7.08 7.12 7.03 7.1 109,464
11/21/2016 6.94 7.03 6.94 7.02 121,390
11/18/2016 6.73 6.83 6.73 6.81 128,531
11/17/2016 6.66 6.66 6.53 6.54 76,206
11/16/2016 6.6 6.64 6.57 6.61 72,660
11/15/2016 6.58 6.6 6.56 6.6 93,544
11/14/2016 6.74 6.74 6.6 6.63 319,456
11/11/2016 7.13 7.18 7.04 7.17 168,917
11/10/2016 7.13 7.1893 7.06 7.11 216,448
11/09/2016 6.7 6.86 6.7 6.86 210,096
11/08/2016 6.92 6.99 6.83 6.91 108,960
11/07/2016 7 7.07 6.9 7.05 372,344
11/04/2016 6.94 6.95 6.89 6.94 287,160
11/03/2016 6.52 6.54 6.46 6.48 90,916
11/02/2016 6.55 6.61 6.47 6.48 209,611
11/01/2016 6.42 6.5 6.38 6.46 274,872
10/31/2016 6.02 6.05 6 6.04 75,434
10/28/2016 6.04 6.09 6 6.05 78,980
10/27/2016 6.2 6.23 6.1966 6.21 22,226
10/26/2016 6.21 6.22 6.141 6.18 91,901
10/25/2016 6.32 6.35 6.3 6.34 46,903
10/24/2016 6.3 6.3365 6.26 6.28 33,730
10/21/2016 6.22 6.25 6.2 6.24 81,615
10/20/2016 6.26 6.27 6.21 6.26 131,189
10/19/2016 6.35 6.41 6.31 6.34 305,314
10/18/2016 6.1 6.18 6.09 6.15 270,761
10/17/2016 6.04 6.04 5.99 6.04 135,989
10/14/2016 6.01 6.09 6.01 6.06 241,711
10/13/2016 5.88 5.88 5.79 5.83 60,750
10/12/2016 5.88 5.91 5.85 5.89 94,317
10/11/2016 5.75 5.75 5.67 5.69 34,422
10/10/2016 5.83 5.85 5.8 5.8 52,136
10/07/2016 5.8 5.84 5.74 5.82 185,372
10/06/2016 5.68 5.7 5.67 5.69 31,814
10/05/2016 5.68 5.7 5.65 5.67 66,574
10/04/2016 5.63 5.68 5.6 5.65 42,306
10/03/2016 5.57 5.6 5.55 5.58 121,849
09/30/2016 5.6 5.6 5.56 5.57 73,950
09/29/2016 5.66 5.67 5.608 5.62 22,627
09/28/2016 5.62 5.66 5.6 5.64 46,853
09/27/2016 5.52 5.58 5.5149 5.58 33,032
09/26/2016 5.53 5.54 5.47 5.49 110,707
09/23/2016 5.61 5.61 5.53 5.54 35,431
09/22/2016 5.7 5.7 5.65 5.68 83,256
09/21/2016 5.6 5.7 5.57 5.7 142,084
09/20/2016 5.57 5.58 5.54 5.55 24,402
09/19/2016 5.6 5.6 5.5 5.5 135,358
09/16/2016 5.69 5.69 5.6 5.61 150,020
09/15/2016 5.67 5.68 5.61 5.67 58,195
09/14/2016 5.58 5.64 5.52 5.57 160,749
09/13/2016 5.51 5.51 5.4 5.45 175,602
09/12/2016 5.47 5.49 5.15 5.39 347,368
09/09/2016 5.62 5.62 5.44 5.49 155,308
09/08/2016 5.6 5.645 5.5748 5.61 107,514
09/07/2016 5.63 5.65 5.56 5.6 115,027
09/06/2016 5.63 5.68 5.59 5.67 238,711
09/02/2016 5.57 5.7 5.57 5.69 133,424
*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?