SMMF

Historical Stock Prices

$12.4
*  
0.05
0.4%
Get SMMF Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 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
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
04/02/2015 11.98 11.99 11.96 11.96 2,785
04/01/2015 12 12.27 11.76 11.92 6,672
03/31/2015 11.95 12.45 11.86 11.9499 11,118
03/30/2015 12.4599 12.4599 11.75 11.75 3,235
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
12/26/2014 11.53 11.72 11.33 11.33 1,188
12/24/2014 11.39 11.75 11.39 11.75 2,102
12/23/2014 11.47 11.54 11.127 11.39 4,555
12/22/2014 11.28 11.74 10.7 11.52 27,723
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
*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?