SMIT

Historical Stock Prices

$2.95
*  
0.17
6.12%
Get SMIT Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.77 2.95 2.76 2.95 1,962
12/18/2014 2.84 2.84 2.76 2.78 7,658
12/17/2014 2.85 2.94 2.75 2.9 9,851
12/16/2014 2.8 2.87 2.8 2.87 1,902
12/15/2014 2.88 2.88 2.8 2.87 2,101
12/12/2014 2.8305 2.8305 2.8305 2.8305 00
12/11/2014 2.87 2.94 2.8 2.8305 10,512
12/10/2014 2.8 2.99 2.8 2.97 400
12/09/2014 2.95 2.95 2.95 2.95 00
12/08/2014 2.95 2.95 2.95 2.95 00
12/05/2014 2.95 2.95 2.94 2.95 5,400
12/04/2014 2.9 2.96 2.8348 2.96 1,780
12/03/2014 2.9 2.92 2.73 2.92 5,611
12/02/2014 2.9 2.9 2.9 2.9 635
12/01/2014 2.95 2.95 2.89 2.89 1,700
11/28/2014 2.99 3 2.99 3 2,000
11/26/2014 2.9 2.9 2.9 2.9 200
11/25/2014 2.94 2.94 2.94 2.94 1,502
11/24/2014 3.02 3.02 3 3 3,900
11/21/2014 2.96 3.1 2.96 3.04 4,611
11/20/2014 2.9401 2.99 2.9401 2.99 1,400
11/19/2014 2.93 2.93 2.93 2.93 00
11/18/2014 2.93 2.93 2.93 2.93 1,063
11/17/2014 2.9001 2.9001 2.9001 2.9001 210
11/14/2014 2.93 2.99 2.93 2.94 17,009
11/13/2014 2.93 2.93 2.93 2.93 00
11/12/2014 2.93 2.94 2.93 2.93 1,300
11/11/2014 2.93 2.98 2.93 2.97 2,133
11/10/2014 2.94 2.94 2.94 2.94 200
11/07/2014 2.91 2.97 2.91 2.97 1,220
11/06/2014 2.9 3 2.9 3 10,279
11/05/2014 2.9 2.9 2.9 2.9 200
11/04/2014 2.92 2.98 2.9 2.9699 13,299
11/03/2014 2.93 3.02 2.9 2.9 13,933
10/31/2014 2.9 2.94 2.9 2.94 5,016
10/30/2014 2.83 2.9179 2.83 2.86 7,607
10/29/2014 2.99 3.07 2.84 2.84 2,200
10/28/2014 2.94 2.99 2.93 2.93 22,400
10/27/2014 3.0201 3.1325 2.9 3.12 11,793
10/24/2014 3.1752 3.1752 2.97 3.105 1,800
10/23/2014 3.024 3.0999 2.95 2.9999 5,691
10/22/2014 2.9 3.15 2.9 3.14 5,205
10/21/2014 2.87 2.93 2.85 2.93 7,200
10/20/2014 3.0099 3.01 3.0099 3.01 700
10/17/2014 2.9 2.9986 2.9 2.99 6,475
10/16/2014 2.867 2.88 2.86 2.87 2,709
10/15/2014 2.76 2.9399 2.741 2.85 11,094
10/14/2014 2.82 2.848 2.69 2.82 20,190
10/13/2014 2.98 3.27 2.72 2.81 12,130
10/10/2014 2.93 3.3799 2.81 3 68,964
10/09/2014 2.849 3.05 2.849 3.04 20,900
10/08/2014 2.8 3.22 2.8 3.03 29,239
10/07/2014 2.86 2.92 2.85 2.92 2,235
10/06/2014 2.88 3.0843 2.85 2.9 16,720
10/03/2014 2.79 2.9504 2.788 2.82 11,818
10/02/2014 3.0584 3.0584 2.7 2.782 34,000
10/01/2014 3.26 3.55 2.83 2.96 185,529
09/30/2014 3.04 3.4 2.99 3.2 188,304
09/29/2014 2.68 3.19 2.68 2.95 76,547
09/26/2014 2.71 2.9 2.68 2.75 77,531
09/25/2014 2.73 2.8 2.71 2.71 28,062
09/24/2014 2.69 2.71 2.69 2.71 1,840
09/23/2014 2.72 2.72 2.7198 2.7198 380
09/22/2014 2.72 2.72 2.72 2.72 00
09/19/2014 2.7 2.72 2.67 2.72 2,755
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?