SMMF

Historical Stock Prices

$11.39
*  
0.07
0.62%
Get SMMF Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-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.
07/02/2015 11.32 11.39 11.3 11.39 2,472
07/01/2015 11.484 11.484 11.32 11.32 4,598
06/30/2015 11.46 11.46 11.2 11.21 5,715
06/29/2015 11.21 11.35 11.19 11.2999 13,199
06/26/2015 11.3 11.3 11.2 11.3 6,125
06/25/2015 11.238 11.34 11.238 11.3 3,710
06/24/2015 11.23 11.3 11.19 11.28 5,442
06/23/2015 11.3722 11.3722 11.3 11.3 4,250
06/22/2015 11.341 11.41 11.2 11.41 4,492
06/19/2015 11.27 11.31 11.23 11.31 7,173
06/18/2015 11.28 11.408 11.2 11.35 7,899
06/17/2015 11.443 11.443 11.28 11.38 5,633
06/16/2015 11.21 11.55 11.2 11.4 13,274
06/15/2015 11.364 11.39 11.25 11.39 2,350
06/12/2015 11.333 11.4 11.27 11.27 3,221
06/11/2015 11.23 11.55 11.2 11.26 10,167
06/10/2015 11.45 11.45 11.42 11.42 3,750
06/09/2015 11.47 11.47 11.3001 11.3001 2,042
06/08/2015 11.34 11.49 11.32 11.44 3,321
06/05/2015 11.26 11.43 11.26 11.4201 4,861
06/04/2015 11.34 11.48 11.34 11.48 2,028
06/03/2015 11.29 11.557 11.2501 11.34 11,300
06/02/2015 11.26 11.324 11.25 11.25 3,140
06/01/2015 11.3004 11.33 11.2 11.21 13,514
05/29/2015 11.4966 11.4966 11.25 11.3499 4,959
05/28/2015 11.49 11.49 11.29 11.29 2,897
05/27/2015 11.53 11.74 11.3 11.36 9,763
05/26/2015 11.63 11.79 11.52 11.79 3,530
05/22/2015 11.8 11.8 11.53 11.62 3,090
05/21/2015 11.7384 11.82 11.6701 11.79 7,315
05/20/2015 11.819 11.819 11.79 11.79 2,401
05/19/2015 11.816 11.85 11.75 11.77 5,669
05/18/2015 11.36 11.71 11.36 11.69 12,169
05/15/2015 11.38 11.39 11.27 11.38 6,050
05/14/2015 11.47 11.49 11.3784 11.38 2,417
05/13/2015 11.37 11.4699 11.28 11.4699 2,899
05/12/2015 11.8758 11.8758 11.15 11.31 10,451
05/11/2015 11.825 12.1672 11.72 11.72 5,277
05/08/2015 11.9 12.2116 11.8 11.8 2,480
05/07/2015 11.8 12.75 11.8 11.82 4,259
05/06/2015 11.77 11.873 11.74 11.82 2,304
05/05/2015 11.95 11.95 11.9001 11.91 2,744
05/04/2015 11.91 12.13 11.83 11.83 3,790
05/01/2015 11.889 12.2 11.5 11.89 17,624
04/30/2015 11.92 11.92 11.76 11.86 6,028
04/29/2015 12.1 12.26 11.9 11.99 4,500
04/28/2015 12.31 12.7584 11.86 12.08 6,706
04/27/2015 12.55 13.09 12.29 12.29 15,326
04/24/2015 12 12.24 12 12.24 8,146
04/23/2015 11.78 12.07 11.76 12.02 9,208
04/22/2015 12 12.0288 11.85 11.85 15,235
04/21/2015 12 12.01 12 12 4,056
04/20/2015 12.01 12.01 12 12.01 1,153
04/17/2015 12 12.11 11.95 11.95 7,267
04/16/2015 12.1 12.12 11.98 12.0088 19,220
04/15/2015 11.95 12.05 11.95 12.04 19,437
04/14/2015 11.85 12.02 11.85 12.02 1,244
04/13/2015 11.77 12.02 11.77 11.89 7,809
04/10/2015 11.72 12.04 11.72 12.03 4,584
04/09/2015 11.77 11.78 11.77 11.78 311
04/08/2015 11.75 12.05 11.71 11.84 21,876
04/07/2015 11.78 12 11.78 11.9 5,665
04/06/2015 11.9 12.17 11.81 11.81 11,813
*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?