SMMF

Historical Stock Prices

$11.81
*  
0.14
1.17%
Get SMMF Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 12.468 12.499 11.81 11.81 1,967
03/26/2015 11.97 11.97 11.95 11.95 519
03/25/2015 12.01 12.01 11.95 11.9899 2,659
03/24/2015 12.22 12.22 11.974 11.974 4,144
03/23/2015 12.25 12.46 12.2425 12.2425 2,941
03/20/2015 12.35 12.35 12.2 12.25 1,227
03/19/2015 12.36 12.42 12.2 12.34 3,823
03/18/2015 12.25 12.37 12.25 12.3699 2,661
03/17/2015 12.25 12.37 12.25 12.26 7,586
03/16/2015 12.3 12.43 12.2 12.26 7,655
03/13/2015 12.15 12.46 12.11 12.46 479
03/12/2015 12.11 12.5 12.11 12.15 6,797
03/11/2015 12.3 12.5 12.28 12.3 8,116
03/10/2015 12.36 12.36 12.3 12.36 8,981
03/09/2015 12.5 12.5 12.3 12.48 4,497
03/06/2015 12.5 12.55 12.26 12.55 1,787
03/05/2015 12.5 12.55 12.5 12.54 2,585
03/04/2015 12.78 12.78 12.5 12.54 4,851
03/03/2015 12.33 12.86 12.24 12.78 7,123
03/02/2015 11.88 12.87 11.44 12.4699 27,872
02/27/2015 11.54 11.54 11.44 11.501 612
02/26/2015 11.43 11.7 11.43 11.54 4,159
02/25/2015 11.4401 11.475 11.4401 11.475 1,487
02/24/2015 11.42 11.42 11.42 11.42 00
02/23/2015 11.42 11.42 11.42 11.42 00
02/20/2015 11.49 11.54 11.37 11.42 9,013
02/19/2015 11.45 11.47 11.36 11.405 7,362
02/18/2015 11.36 11.41 11.36 11.41 400
02/17/2015 11.4899 11.4899 11.36 11.36 710
02/13/2015 11.49 11.49 11.36 11.49 400
02/12/2015 11.49 11.49 11.38 11.4899 300
02/11/2015 11.48 11.48 11.25 11.34 300
02/10/2015 11.53 11.53 11.25 11.25 1,812
02/09/2015 11.5 11.5 11.26 11.39 386
02/06/2015 11.47 11.5 11.26 11.26 1,985
02/05/2015 11.51 11.51 11.23 11.23 300
02/04/2015 11.52 11.52 11.22 11.49 2,150
02/03/2015 11.3499 11.4963 11.1582 11.35 5,212
02/02/2015 11.21 11.3499 11.1501 11.21 3,377
01/30/2015 11.3 11.3 11.2 11.2 1,258
01/29/2015 11.09 11.27 11.01 11.27 3,101
01/28/2015 11.35 11.52 11.2 11.2 8,000
01/27/2015 11.469 11.47 11.27 11.3 5,403
01/26/2015 11.06 11.4 11.04 11.04 4,682
01/23/2015 11.38 11.45 11.0501 11.0501 4,950
01/22/2015 11.05 11.45 11.0201 11.2 6,126
01/21/2015 11.05 11.17 11.05 11.05 612
01/20/2015 10.95 11.2 10.95 11.2 3,995
01/16/2015 10.9 11.05 10.9 10.92 1,399
01/15/2015 10.91 10.98 10.88 10.95 2,907
01/14/2015 11.12 11.23 10.853 11.05 2,440
01/13/2015 10.99 11.29 10.98 11.12 1,302
01/12/2015 11.33 11.33 10.8 10.85 4,004
01/09/2015 11.15 11.5 11.02 11.49 3,200
01/08/2015 11.02 11.21 11.02 11.09 1,960
01/07/2015 11.2799 11.2799 11.2799 11.2799 200
01/06/2015 11.5 11.5 11.1101 11.22 8,185
01/05/2015 11.27 11.54 11.27 11.47 1,949
01/02/2015 11.82 11.9 10.99 10.99 5,910
12/31/2014 11.9 11.9 11.9 11.9 00
12/30/2014 11.15 12 11 11.9 13,775
12/29/2014 11.202 11.3299 11.14 11.3299 928
*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?