SMMF

Historical Stock Prices

$11.62
*  
0.17
1.44%
Get SMMF Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 11.49 11.93 11.4 11.62 9,724
08/27/2015 11.84 11.84 11.51 11.79 4,480
08/26/2015 11.88 12.43 11.45 11.55 3,696
08/25/2015 11.94 12.25 11.4828 11.8 4,320
08/24/2015 11.55 11.85 11.42 11.85 6,549
08/21/2015 12.02 12.23 11.67 11.67 9,493
08/20/2015 12.12 12.12 11.9 11.99 4,337
08/19/2015 12.0744 12.15 12.05 12.0501 3,859
08/18/2015 12.19 12.207 12.05 12.12 2,744
08/17/2015 12.05 12.57 12.05 12.13 4,616
08/14/2015 12.05 12.38 12.05 12.38 2,848
08/13/2015 12.03 12.48 12.03 12.48 2,375
08/12/2015 12.5 12.5 12.07 12.2999 4,448
08/11/2015 12.09 12.42 12.09 12.16 2,972
08/10/2015 12.38 12.56 12.05 12.24 3,631
08/07/2015 12.15 12.53 11.9 12.5 13,103
08/06/2015 12.4442 12.4822 12.17 12.35 6,116
08/05/2015 12.56 12.61 12.49 12.5 5,107
08/04/2015 12.67 12.778 12.491 12.61 7,447
08/03/2015 12.48 12.79 12.411 12.6 10,221
07/31/2015 12.51 12.5421 12.255 12.4 6,888
07/30/2015 11.98 12.48 11.98 12.45 18,853
07/29/2015 12 12.45 12 12.06 5,918
07/28/2015 11.95 12.25 11.3 11.9 19,810
07/27/2015 11.54 12 11.41 11.92 15,285
07/24/2015 11.32 11.55 11.32 11.34 3,607
07/23/2015 11.35 11.3726 11.3 11.34 2,612
07/22/2015 11.35 11.42 11.31 11.32 3,113
07/21/2015 11.36 11.51 11.34 11.38 1,850
07/20/2015 11.69 11.69 11.35 11.66 6,424
07/17/2015 11.38 11.53 11.33 11.53 4,365
07/16/2015 11.35 11.38 11.35 11.35 1,218
07/15/2015 11.36 11.54 11.3 11.3 7,270
07/14/2015 11.43 11.4996 11.42 11.43 5,022
07/13/2015 11.36 11.583 11.32 11.38 4,050
07/10/2015 11.64 11.65 11.2726 11.44 4,864
07/09/2015 11.5 11.5 11.35 11.43 8,830
07/08/2015 11.348 11.6 11.348 11.4 6,697
07/07/2015 11.5 11.5 11.3 11.4 8,467
07/06/2015 11.31 11.45 11.3 11.45 4,551
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
*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?