SMMF

Historical Stock Prices

$11.74
*  
0.37
3.25%
Get SMMF Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.14 11.74 10.8996 11.74 12,400
12/18/2014 11.51 11.51 10.75 11.37 12,659
12/17/2014 10.83 11.7 10.8 11.3 22,277
12/16/2014 11.6 11.6699 10.75 10.8 6,969
12/15/2014 10.95 12 10.91 10.91 1,100
12/12/2014 11.0101 11.0868 10.88 10.88 10,101
12/11/2014 11.5592 11.5592 11 11 5,100
12/10/2014 11.6 11.6 11.35 11.35 3,071
12/09/2014 11.8 11.8 11.45 11.45 1,271
12/08/2014 11.6 11.89 11.5139 11.89 3,434
12/05/2014 11.57 11.789 11.57 11.66 4,561
12/04/2014 11.33 11.715 11.26 11.57 5,620
12/03/2014 11.19 11.78 11.16 11.32 11,614
12/02/2014 11.558 11.558 11.5 11.54 6,075
12/01/2014 11.94 11.94 11.22 11.41 11,078
11/28/2014 11.99 11.99 11.99 11.99 260
11/26/2014 11.4 11.4 11.31 11.3301 2,795
11/25/2014 11.48 11.48 11.48 11.48 339
11/24/2014 11.95 11.97 11.12 11.3 11,181
11/21/2014 11.7499 11.7499 11.01 11.36 44,251
11/20/2014 11.75 11.97 11.67 11.8 17,832
11/19/2014 11.763 11.763 11.36 11.44 6,080
11/18/2014 11.75 11.803 11.496 11.496 4,330
11/17/2014 11.89 11.9494 11.82 11.82 6,305
11/14/2014 12 12 11.82 11.82 1,185
11/13/2014 11.5 11.76 11.5 11.76 985
11/12/2014 11.87 11.9 11.32 11.4 5,043
11/11/2014 12 12 11.87 11.87 1,085
11/10/2014 12 12 12 12 308
11/07/2014 11.76 12 11.76 12 1,035
11/06/2014 11.96 11.96 11.96 11.96 107
11/05/2014 11.9 12.1 11.6 11.85 21,785
11/04/2014 11.85 11.95 11.85 11.9475 1,379
11/03/2014 12.7 12.7 11.521 11.95 18,385
10/31/2014 11.6 11.6875 11.6 11.6875 676
10/30/2014 10.75 11.69 10.75 11.5 10,285
10/29/2014 10.41 11.19 10.25 10.93 23,263
10/28/2014 10.15 10.15 10.1301 10.15 3,866
10/27/2014 10 10.15 10 10.1194 13,058
10/24/2014 10.03 10.05 10.03 10.03 2,000
10/23/2014 10 10.05 9.99 10.05 19,844
10/22/2014 10 10 10 10 648
10/21/2014 9.99 10 9.951 10 1,900
10/20/2014 9.99 10 9.98 10 5,350
10/17/2014 10.14 10.14 9.77 9.78 4,300
10/16/2014 9.94 10 9.94 9.98 6,350
10/15/2014 10 10 9.9 10 4,330
10/14/2014 9.95 9.95 9.95 9.95 1,334
10/13/2014 9.92 10 9.92 10 668
10/10/2014 10.02 10.02 9.82 9.82 1,876
10/09/2014 10.25 10.25 10.085 10.1 3,259
10/08/2014 10 10.1501 9.95 9.99 6,552
10/07/2014 10.25 10.36 10.25 10.25 4,512
10/06/2014 10.22 10.25 10.182 10.25 4,186
10/03/2014 10.25 10.26 10.15 10.25 3,300
10/02/2014 10.25 10.49 9.61 10.25 7,140
10/01/2014 10.25 10.31 9.71 10.21 6,150
09/30/2014 10.04 10.35 10.04 10.25 2,351
09/29/2014 10 10.48 10 10.45 13,552
09/26/2014 10.054 10.35 10.054 10.32 5,406
09/25/2014 10.25 10.25 9.8 10.15 20,058
09/24/2014 10.26 10.27 10 10.27 5,150
09/23/2014 10.26 10.41 10.26 10.27 2,202
09/22/2014 10.09 10.49 9.995 10.26 24,198
09/19/2014 10.371 10.5 10.25 10.25 6,504
09/18/2014 10.5 10.5 10.49 10.49 407
09/17/2014 10.5 10.5 10.2901 10.4 1,218
09/16/2014 10 10.35 10 10.26 3,734
09/15/2014 10.5 10.5 10.32 10.49 2,409
09/12/2014 10.47 10.5 10.35 10.5 2,660
09/11/2014 10.25 10.5 10.25 10.5 5,987
09/10/2014 10.41 10.5 10.38 10.4 22,758
09/09/2014 10.5 10.5 10.46 10.5 2,087
09/08/2014 10.077 10.5 9.83 10.5 3,356
09/05/2014 10.43 10.43 10.35 10.35 200
09/04/2014 10.5 10.5 10.25 10.332 2,544
09/03/2014 10.7 10.7 10.34 10.34 440
09/02/2014 10.5 10.5 10.5 10.5 242
08/29/2014 10.49 10.49 10.49 10.49 219
08/28/2014 10.5 10.5 10.48 10.48 400
08/27/2014 10.5 10.5 10.5 10.5 200
08/26/2014 10.35 10.45 10.25 10.3 11,995
08/25/2014 10.1 10.25 10.1 10.25 1,112
08/22/2014 10.1 10.1 9.78 10 2,000
08/21/2014 10.109 10.1843 9.65 10.12 2,736
08/20/2014 10.11 10.16 10.11 10.1201 3,237
08/19/2014 10.1 10.19 10.1 10.1702 1,866
08/18/2014 10.138 10.138 10.138 10.138 379
08/15/2014 10.13 10.13 10.0497 10.0497 3,800
08/14/2014 10.111 10.22 10.11 10.22 3,505
08/13/2014 10.14 10.22 10.09 10.22 3,510
08/12/2014 10.04 10.29 10.04 10.1 14,139
08/11/2014 9.75 10 9.6 10 1,764
08/08/2014 9.5 9.5 9.5 9.5 00
08/07/2014 9.95 10 9.452 9.5 6,985
08/06/2014 10.349 10.349 9.17 9.27 9,104
08/05/2014 10.3 10.3 10.05 10.3 2,734
08/04/2014 10.35 10.35 10 10.31 3,050
08/01/2014 10.3 10.32 10 10 3,308
07/31/2014 10.35 10.5 10.3 10.35 10,515
07/30/2014 10.65 10.65 10.242 10.4 4,760
07/29/2014 10.26 10.4 10.02 10.4 1,595
07/28/2014 10.65 10.65 10.65 10.65 00
07/25/2014 10.52 10.7 10.45 10.65 2,424
07/24/2014 10.7499 10.75 10.45 10.75 7,200
07/23/2014 10.5 10.98 10.5 10.6499 6,810
07/22/2014 10.44 10.44 10.44 10.44 483
07/21/2014 10.78 10.78 10.78 10.78 308
07/18/2014 10.9 10.9 10.75 10.75 2,100
07/17/2014 10.69 10.69 10.69 10.69 00
07/16/2014 10.83 10.9 10.69 10.69 2,301
07/15/2014 10.53 10.53 10.53 10.53 00
07/14/2014 10.6 10.6 10.48 10.53 5,519
07/11/2014 10.62 10.62 10.62 10.62 00
07/10/2014 10.62 10.62 10.62 10.62 00
07/09/2014 10.62 10.62 10.62 10.62 00
07/08/2014 10.38 10.62 10.33 10.62 3,100
07/07/2014 10.94 10.94 10.94 10.94 183
07/03/2014 10.5901 10.5901 10.59 10.59 200
07/02/2014 10.7 10.7 10.64 10.64 2,000
07/01/2014 10.6 10.6 10.6 10.6 141
06/30/2014 10.64 10.99 10.64 10.64 6,547
06/27/2014 10.59 10.59 10.59 10.59 200
06/26/2014 10.62 10.62 10.62 10.62 100
06/25/2014 10.59 10.92 10.56 10.59 1,567
06/24/2014 10.57 10.57 10.33 10.33 2,205
06/23/2014 10.34 10.45 10.33 10.45 906
06/20/2014 10.52 10.52 10.52 10.52 171
06/19/2014 10.48 10.48 10.48 10.48 942
06/18/2014 10.4 10.4751 10.4 10.4751 748
06/17/2014 10.305 10.42 10.27 10.3705 2,513
06/16/2014 10.64 10.665 10.53 10.62 1,231
06/13/2014 10.26 10.74 10.26 10.53 2,292
06/12/2014 10.54 10.54 10.5 10.53 828
06/11/2014 10.66 10.66 10.66 10.66 300
06/10/2014 10.49 10.99 10 10.99 11,036
06/09/2014 10.43 10.75 10.41 10.7 5,932
06/06/2014 10.49 10.69 10.425 10.6 4,800
06/05/2014 10.43 10.96 10.02 10.7 4,620
06/04/2014 10.4 10.9899 10.4 10.7 5,042
06/03/2014 10.9 10.9 10.275 10.4 7,580
06/02/2014 10.3 11.225 9.98 10.89 4,111
05/30/2014 10.5 10.5 10.5 10.5 400
05/29/2014 10.25 10.8 10.25 10.36 3,900
05/28/2014 11.05 11.05 10.85 11.008 3,127
05/27/2014 11.03 11.03 11.01 11.01 2,000
05/23/2014 11.03 11.03 11 11 1,100
05/22/2014 11.0495 11.0495 11.0495 11.0495 00
05/21/2014 11.0495 11.0495 11.0495 11.0495 00
05/20/2014 11 11.07 11 11.0495 2,007
05/19/2014 11.03 11.03 11.03 11.03 00
05/16/2014 10.979 11.03 10.979 11.03 3,529
05/15/2014 10.96 11.1 10.96 11 4,600
05/14/2014 11.15 11.15 11.05 11.05 2,346
05/13/2014 10.97 11.22 10.204 11.08 7,914
05/12/2014 10.6 10.65 10.6 10.6 1,801
05/09/2014 10.6 10.61 10.6 10.61 1,100
05/08/2014 10.588 10.6 10.5 10.6 4,690
05/07/2014 10.6 10.6 10.5 10.5 2,878
05/06/2014 10.5 10.6 10.5 10.6 300
05/05/2014 10.7 10.7 10.5 10.54 3,004
05/02/2014 10.55 10.795 10.55 10.77 2,904
05/01/2014 10.57 10.57 10.57 10.57 00
04/30/2014 10.5999 10.5999 10.57 10.57 541
04/29/2014 10.51 10.6 10.5 10.59 1,470
04/28/2014 10.51 10.6 10.5 10.6 2,467
04/25/2014 10.48 10.6 10.47 10.6 3,033
04/24/2014 10.07 10.6 10.01 10.4995 6,566
04/23/2014 10.2281 10.6 10.2281 10.6 973
04/22/2014 10.59 10.6 10.35 10.6 3,445
04/21/2014 9.88 10.75 9.88 10.21 5,855
04/17/2014 10.07 10.11 9.84 10.1 1,506
04/16/2014 10.055 10.4 9.75 10 6,865
04/15/2014 10.21 10.27 10.0001 10.0001 2,033
04/14/2014 11 11 10.15 10.25 11,976
04/11/2014 10.436 10.44 10.404 10.404 900
04/10/2014 10.4 10.4 10.38 10.4 2,169
04/09/2014 10.5 10.5 10.302 10.4703 2,837
04/08/2014 10.49 10.79 10.402 10.402 2,100
04/07/2014 10.386 10.49 10.25 10.49 859
04/04/2014 10.8 10.8 10.8 10.8 140
04/03/2014 11 11 10.59 10.59 1,135
04/02/2014 10.9 10.9 10.0401 10.89 2,236
04/01/2014 10.28 11 10.25 10.79 3,675
03/31/2014 9.97 10.2501 9.96 10.2501 11,591
03/28/2014 9.99 10.06 9.99 10 5,379
03/27/2014 9.9945 9.9945 9.95 9.95 762
03/26/2014 10.3 10.3 9.91 9.9101 5,388
03/25/2014 10.21 10.3 10.21 10.3 1,900
03/24/2014 10.55 10.55 10.0655 10.3 599
03/21/2014 10.48 10.48 10.48 10.48 199
03/20/2014 9.98 10.55 9.98 10.3 4,113
03/19/2014 9.8668 9.8668 9.8668 9.8668 484
03/18/2014 10.13 10.31 9.82 10 24,205
03/17/2014 10.21 10.21 10.1 10.11 2,264
03/14/2014 10.2001 10.2001 10.2001 10.2001 00
03/13/2014 10.2001 10.2001 10.2001 10.2001 100
03/12/2014 10.58 10.58 10.1734 10.2656 3,214
03/11/2014 10.58 10.58 10.58 10.58 201
03/10/2014 10.45 10.4898 10.45 10.4898 4,433
03/07/2014 10.5948 10.5948 10.5948 10.5948 400
03/06/2014 10.45 10.585 10.45 10.585 6,981
03/05/2014 10.51 10.51 10.51 10.51 00
03/04/2014 10.43 10.6445 10.43 10.51 2,960
03/03/2014 10.49 10.49 10.3407 10.4 1,198
02/28/2014 10.151 10.47 10.05 10.47 9,606
02/27/2014 10.06 10.06 10.06 10.06 800
02/26/2014 10.14 10.5 10.14 10.48 3,338
02/25/2014 10.1139 10.1139 10.1139 10.1139 310
02/24/2014 10.72 10.72 10.41 10.56 2,307
02/21/2014 10.63 11 10.63 10.75 8,794
02/20/2014 10.61 10.64 10.61 10.64 200
02/19/2014 10.4 10.88 10.4 10.88 3,603
02/18/2014 10 10.4 10 10.36 5,297
02/14/2014 10.25 10.25 10.2 10.2 1,327
02/13/2014 10.01 10.03 9.75 10 7,345
02/12/2014 10.11 10.54 9.95 9.95 3,550
02/11/2014 10.1 10.1 10.1 10.1 00
02/10/2014 10.1 10.1 10.1 10.1 419
02/07/2014 10.1 10.1 8.89 9.92 3,058
02/06/2014 10.15 10.15 9.88 10.06 15,886
02/05/2014 10.25 10.29 9.9101 9.9101 2,073
02/04/2014 10.29 10.29 10.29 10.29 413
02/03/2014 10.16 10.25 9.92 10.25 9,001
01/31/2014 10.11 10.11 10.11 10.11 203
01/30/2014 10.35 10.4 9.9 10 16,054
01/29/2014 10.25 10.49 10 10.25 9,830
01/28/2014 10 10.5 10 10.35 12,830
01/27/2014 9.832 10.09 9.832 10.09 16,199
01/24/2014 9.64 9.9 9.02 9.75 14,732
01/23/2014 9.75 9.75 9.75 9.75 1,004
01/22/2014 9.8 9.8 9.75 9.75 2,752
01/21/2014 9.85 9.85 9.8 9.83 600
01/17/2014 9.9 9.9 9.9 9.9 1,400
01/16/2014 9.9299 9.93 9.9199 9.92 2,100
01/15/2014 9.905 9.94 9.7501 9.7501 1,201
01/14/2014 9.9 9.9 9.75 9.75 615
01/13/2014 9.82 9.9499 9.75 9.918 5,219
01/10/2014 9.8 9.9999 9.8 9.801 3,800
01/09/2014 9.8001 9.8001 9.8001 9.8001 00
01/08/2014 9.8001 9.8001 9.8001 9.8001 00
01/07/2014 9.83 9.83 9.8001 9.8001 1,040
01/06/2014 9.415 9.86 9.415 9.86 782
01/03/2014 10.01 10.01 10.01 10.01 247
01/02/2014 10.03 10.03 9.94 9.9999 1,240
12/31/2013 10 10 9.91 9.91 422
12/30/2013 9.39 9.97 9.39 9.97 417
12/27/2013 9.38 9.57 9.24 9.57 3,674
12/26/2013 9.4201 9.45 9.35 9.42 2,654
12/24/2013 9.4431 9.4431 9.4431 9.4431 00
12/23/2013 9.42 9.612 9.42 9.4431 1,111
12/20/2013 9.75 9.75 9.41 9.42 2,353
12/19/2013 9.32 9.75 9.32 9.75 16,697
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?