SMIT

Historical Stock Prices

$2.84
*  
0.01
0.35%
Get SMIT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SMIT now
Exchange: NASDAQ
Industry: Capital Goods
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 2.822 2.84 2.822 2.84 541
07/30/2015 2.85 2.859 2.85 2.85 610
07/29/2015 2.79 2.92 2.79 2.886 6,470
07/28/2015 2.79 2.8244 2.79 2.8244 3,157
07/27/2015 2.86 2.8665 2.75 2.79 14,533
07/24/2015 2.7201 2.79 2.7201 2.79 1,230
07/23/2015 2.72 2.7401 2.72 2.72 2,600
07/22/2015 2.77 2.77 2.77 2.77 00
07/21/2015 2.77 2.77 2.77 2.77 150
07/20/2015 2.72 2.79 2.72 2.79 3,800
07/17/2015 2.7899 2.7899 2.7899 2.7899 00
07/16/2015 2.7899 2.7899 2.7899 2.7899 200
07/15/2015 2.65 2.7 2.65 2.65 6,518
07/14/2015 2.8 2.8 2.8 2.8 00
07/13/2015 2.8 2.8 2.8 2.8 00
07/10/2015 2.8 2.8 2.8 2.8 00
07/09/2015 2.8 2.8 2.8 2.8 00
07/08/2015 2.8 2.8 2.8 2.8 00
07/07/2015 2.8 2.8 2.8 2.8 00
07/06/2015 2.8 2.8 2.8 2.8 00
07/02/2015 2.8 2.8 2.8 2.8 00
07/01/2015 2.8 2.8 2.8 2.8 136
06/30/2015 2.8699 2.8699 2.8699 2.8699 00
06/29/2015 2.8699 2.8699 2.8699 2.8699 00
06/26/2015 2.8699 2.8699 2.8699 2.8699 00
06/25/2015 2.75 2.8699 2.75 2.8699 2,655
06/24/2015 2.7399 2.77 2.7399 2.77 3,000
06/23/2015 2.69 2.7 2.69 2.7 1,400
06/22/2015 2.632 2.632 2.632 2.632 00
06/19/2015 2.632 2.632 2.632 2.632 00
06/18/2015 2.632 2.632 2.632 2.632 00
06/17/2015 2.632 2.632 2.632 2.632 00
06/16/2015 2.632 2.632 2.632 2.632 00
06/15/2015 2.62 2.632 2.62 2.632 2,716
06/12/2015 2.69 2.69 2.69 2.69 00
06/11/2015 2.69 2.69 2.69 2.69 00
06/10/2015 2.69 2.69 2.69 2.69 00
06/09/2015 2.69 2.69 2.69 2.69 00
06/08/2015 2.69 2.69 2.69 2.69 5,000
06/05/2015 2.6101 2.6495 2.6101 2.6495 366
06/04/2015 2.74 2.74 2.74 2.74 00
06/03/2015 2.74 2.74 2.74 2.74 00
06/02/2015 2.74 2.74 2.74 2.74 00
06/01/2015 2.74 2.74 2.74 2.74 00
05/29/2015 2.74 2.74 2.74 2.74 119
05/28/2015 2.7 2.7 2.7 2.7 00
05/27/2015 2.69 2.7 2.69 2.7 1,000
05/26/2015 2.62 2.62 2.62 2.62 200
05/22/2015 2.65 2.65 2.65 2.65 5,381
05/21/2015 2.72 2.72 2.72 2.72 00
05/20/2015 2.6 2.73 2.6 2.72 10,100
05/19/2015 2.75 2.75 2.75 2.75 00
05/18/2015 2.75 2.75 2.75 2.75 00
05/15/2015 2.75 2.75 2.75 2.75 1,000
05/14/2015 2.69 2.69 2.69 2.69 00
05/13/2015 2.63 2.69 2.58 2.69 9,751
05/12/2015 2.72 2.75 2.63 2.63 800
05/11/2015 2.64 2.64 2.64 2.64 00
05/08/2015 2.64 2.64 2.64 2.64 500
05/07/2015 2.69 2.69 2.69 2.69 00
05/06/2015 2.69 2.69 2.69 2.69 00
05/05/2015 2.69 2.69 2.69 2.69 00
05/04/2015 2.69 2.69 2.69 2.69 00
05/01/2015 2.69 2.69 2.69 2.69 00
04/30/2015 2.6 2.69 2.6 2.69 300
*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?