SMMF

Historical Stock Prices

$18.68
*  
0.32
1.68%
Get SMMF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SMMF now
Exchange: NASDAQ
Industry: Finance
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 29-JAN-2016 TO 29-APR-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.
04/29/2016 19 19 18.1597 18.68 10,976
04/28/2016 18.84 19 18.61 19 9,315
04/27/2016 18.3 18.78 18.24 18.78 14,838
04/26/2016 18.189 18.48 18.12 18.3 18,729
04/25/2016 18.67 18.97 17.76 18.29 30,373
04/22/2016 18.1 18.58 18 18.51 17,609
04/21/2016 17.96 18.25 17.92 18.1 19,322
04/20/2016 17.98 18.06 17.32 17.96 11,691
04/19/2016 17.99 18.1 17.86 18.08 10,095
04/18/2016 18.23 18.4 17.71 17.94 35,289
04/15/2016 17.09 18.26 17 18.1 42,095
04/14/2016 16.79 17 16.76 17 15,016
04/13/2016 16.78 16.85 16.75 16.8 11,150
04/12/2016 16.78 16.985 16.46 16.75 19,812
04/11/2016 16.7 16.93 16.57 16.79 25,677
04/08/2016 16.4 16.6 16.375 16.58 17,880
04/07/2016 16.25 16.4 16.25 16.4 8,154
04/06/2016 16.24 16.38 16.24 16.31 13,413
04/05/2016 16.11 16.22 15.71 16.22 21,853
04/04/2016 16.07 16.25 15.39 16.06 20,163
04/01/2016 15.64 16.2 15.54 15.94 22,724
03/31/2016 16.05 16.14 15.47 15.47 34,430
03/30/2016 16.05 16.1 15.95 16.01 45,926
03/29/2016 15.82 16.08 15.62 15.92 26,402
03/28/2016 15.69 15.9 15.61 15.76 12,264
03/24/2016 15.6 15.6 15.37 15.6 11,310
03/23/2016 15.18 15.54 15.18 15.47 19,834
03/22/2016 14.99 15.18 14.79 15.18 7,369
03/21/2016 14.87 15.18 14.1 14.77 11,201
03/18/2016 14.34 14.89 14.15 14.89 12,119
03/17/2016 14.43 14.52 14.36 14.46 6,418
03/16/2016 14.31 14.69 14.31 14.47 6,079
03/15/2016 14.27 14.5 12.621 14.5 14,171
03/14/2016 14.35 14.49 14 14.49 8,630
03/11/2016 14.3 14.45 14.15 14.32 14,503
03/10/2016 14.3 14.45 14.02 14.34 6,495
03/09/2016 14.25 14.5 14.2 14.2099 17,800
03/08/2016 14.34 14.5 14.1836 14.28 12,203
03/07/2016 14.08 14.35 14.01 14.3 15,844
03/04/2016 14.13 14.33 13.94 14.06 14,863
03/03/2016 13.7 14.13 13.7 14.08 23,514
03/02/2016 13.38 13.77 13.33 13.69 20,970
03/01/2016 13.29 13.47 13.29 13.37 23,128
02/29/2016 13.08 13.58 13.08 13.19 19,448
02/26/2016 12.98 13.2 12.98 13.19 21,211
02/25/2016 12.61 12.9 12.6 12.9 15,346
02/24/2016 12.51 12.7 12.485 12.66 9,047
02/23/2016 12.37 12.52 12.25 12.49 13,141
02/22/2016 12.25 12.39 12.172 12.35 13,737
02/19/2016 12.23 12.25 12.11 12.11 2,123
02/18/2016 12.2 12.39 12.12 12.15 11,664
02/17/2016 12.25 12.25 12.15 12.2399 11,485
02/16/2016 11.8936 12.37 11.8936 12.25 9,472
02/12/2016 12.095 12.29 12.07 12.25 6,670
02/11/2016 11.96 12.14 11.9 12.13 10,517
02/10/2016 12.28 12.28 11.96 12.2 12,395
02/09/2016 12.16 12.23 12.03 12.03 2,507
02/08/2016 12.25 12.3 12.1 12.23 13,503
02/05/2016 12.23 12.4 12.1912 12.31 15,475
02/04/2016 12.22 12.22 12 12.12 5,417
02/03/2016 12.4 12.4 12.16 12.29 7,680
02/02/2016 12.25 12.37 12.25 12.3 10,263
02/01/2016 12.15 12.37 12.15 12.29 9,154
01/29/2016 12.18 12.37 12.05 12.05 6,371
*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?