SMIT

Historical Stock Prices

$2.88
*  
0.06
2.04%
Get SMIT Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 3.1 3.14 2.73 2.88 47,721
08/28/2014 3.05 3.2 2.9 2.94 79,794
08/27/2014 2.71 3.05 2.68 3.04 44,069
08/26/2014 2.76 2.79 2.76 2.79 3,500
08/25/2014 2.72 2.72 2.71 2.718 1,521
08/22/2014 2.77 2.79 2.75 2.75 608
08/21/2014 2.74 2.74 2.74 2.74 267
08/20/2014 2.78 2.8 2.76 2.76 7,058
08/19/2014 2.85 2.85 2.782 2.782 593
08/18/2014 2.78 2.85 2.77 2.78 7,400
08/15/2014 2.78 2.78 2.78 2.78 595
08/14/2014 2.8 2.88 2.8 2.8659 1,400
08/13/2014 2.89 2.91 2.812 2.89 2,404
08/12/2014 3.085 3.2099 2.95 2.95 2,309
08/11/2014 2.82 3.22 2.8 3.06 174,107
08/08/2014 2.72 2.73 2.65 2.71 63,073
08/07/2014 2.76 2.83 2.68 2.74 33,472
08/06/2014 2.771 2.78 2.71 2.74 5,014
08/05/2014 2.73 2.85 2.7 2.78 44,895
08/04/2014 2.78 2.82 2.73 2.77 9,395
08/01/2014 2.7 2.8081 2.68 2.75 32,809
07/31/2014 2.68 2.7 2.65 2.7 10,300
07/30/2014 2.72 2.84 2.65 2.84 12,389
07/29/2014 2.65 2.77 2.65 2.76 17,200
07/28/2014 2.65 2.8 2.65 2.68 77,510
07/25/2014 2.68 2.71 2.68 2.7 9,300
07/24/2014 2.62 2.75 2.62 2.71 21,362
07/23/2014 2.69 2.8 2.62 2.65 110,678
07/22/2014 2.72 2.78 2.7 2.78 33,442
07/21/2014 2.72 2.8 2.7 2.8 25,759
07/18/2014 2.72 2.72 2.72 2.72 502
07/17/2014 2.87 2.87 2.87 2.87 00
07/16/2014 2.79 2.87 2.7001 2.87 1,116
07/15/2014 2.85 2.94 2.75 2.8 27,251
07/14/2014 2.75 2.94 2.75 2.9 8,833
07/11/2014 2.79 2.885 2.79 2.85 3,827
07/10/2014 2.87 2.87 2.7101 2.8 21,647
07/09/2014 2.81 2.88 2.81 2.88 5,935
07/08/2014 2.87 2.9 2.81 2.81 1,451
07/07/2014 2.87 2.9 2.82 2.82 1,600
07/03/2014 2.8308 2.8308 2.8308 2.8308 00
07/02/2014 2.8101 2.8308 2.8101 2.8308 200
07/01/2014 2.8 2.8 2.8 2.8 00
06/30/2014 2.8 2.95 2.78 2.8 14,042
06/27/2014 2.95 2.95 2.9 2.95 4,000
06/26/2014 2.8 2.8 2.75 2.75 2,413
06/25/2014 2.75 2.762 2.74 2.74 4,535
06/24/2014 2.7501 2.7501 2.7501 2.7501 505
06/23/2014 2.95 2.95 2.7499 2.7499 2,711
06/20/2014 2.7501 2.7501 2.7501 2.7501 00
06/19/2014 2.8 2.8 2.7501 2.7501 568
06/18/2014 2.77 2.77 2.77 2.77 644
06/17/2014 2.85 2.85 2.8 2.8 5,753
06/16/2014 2.77 2.77 2.77 2.77 1,177
06/13/2014 2.72 2.75 2.72 2.75 1,951
06/12/2014 2.72 2.72 2.72 2.72 00
06/11/2014 2.73 2.73 2.72 2.72 800
06/10/2014 2.7101 2.73 2.7101 2.73 832
06/09/2014 2.7 2.7 2.7 2.7 00
06/06/2014 2.7 2.7 2.7 2.7 00
06/05/2014 2.7 2.7 2.7 2.7 00
06/04/2014 2.7 2.7 2.7 2.7 00
06/03/2014 2.7 2.7 2.7 2.7 350
06/02/2014 2.85 2.85 2.85 2.85 00
05/30/2014 2.85 2.85 2.85 2.85 00
05/29/2014 2.85 2.85 2.85 2.85 00
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?