SMMT

Historical Stock Prices

$9.69
*  
unch
unch
Get SMMT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SMMT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SMMT Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 9.75 10.09 9.7001 9.71 4,456
01/12/2017 10.22 10.22 9.4 9.69 13,769
01/11/2017 10.5 10.75 10.2 10.2 13,751
01/10/2017 9.09 11.64 9.09 10.41 96,245
01/09/2017 8.94 9.0903 8.75 8.94 13,753
01/06/2017 9 9.11 8.99 9.01 5,249
01/05/2017 9.006 9.3 9 9.01 18,076
01/04/2017 8.45 9.03 8.45 9.03 17,661
01/03/2017 8.42 8.6086 8.24 8.47 11,420
12/30/2016 8.15 8.56 8.05 8.56 31,452
12/29/2016 8.39 8.643 8 8.12 23,587
12/28/2016 8.34 8.5019 8.1 8.5 36,921
12/27/2016 8.45 8.635 8.2 8.3 33,970
12/23/2016 8.45 8.6 7.95 8.44 27,855
12/22/2016 8.57 8.8725 8.315 8.59 20,526
12/21/2016 8.8 9.05 8.75 8.84 21,326
12/20/2016 9.05 9.165 8.66 8.6892 10,162
12/19/2016 8.5698 9.32 8.5698 8.86 21,156
12/16/2016 8.35 9.16 8.35 8.85 39,519
12/15/2016 9.05 9.1278 8.5 8.5 48,457
12/14/2016 9.41 9.85 8.65 9.27 38,539
12/13/2016 9.47 9.57 9.1 9.41 50,252
12/12/2016 9.54 9.6365 9.08 9.46 32,378
12/09/2016 9.89 9.89 9.0101 9.42 34,038
12/08/2016 9.98 10.1 9.9 9.98 36,456
12/07/2016 10.27 10.44 10.17 10.19 23,956
12/06/2016 10.34 10.35 10.15 10.27 14,989
12/05/2016 10.251 10.5 9.98 10.01 35,784
12/02/2016 10.49 10.5 10.021 10.15 10,060
12/01/2016 10.39 10.9763 10.03 10.1414 16,631
11/30/2016 11.25 11.41 10.25 10.49 46,192
11/29/2016 11.2 11.47 10.68 11.16 33,922
11/28/2016 11.17 11.7 10.5115 11.2734 107,496
11/25/2016 10.74 11.77 10.45 10.8319 49,869
11/23/2016 11.29 11.34 10.2311 10.59 18,556
11/22/2016 10.12 11.26 9.96 11.1 35,162
11/21/2016 10.32 10.4412 9.66 9.83 181,318
11/18/2016 10.5 10.91 10.15 10.5015 117,433
11/17/2016 11.53 11.53 10.5 10.5 48,593
11/16/2016 11.6 12 11 11.05 19,166
11/15/2016 11.79 11.98 11.53 11.605 16,309
11/14/2016 11.2 11.8 11.0824 11.8 19,073
11/11/2016 11.47 11.63 11 11.01 38,040
11/10/2016 11.6055 11.9325 11.25 11.3 17,201
11/09/2016 11.69 11.94 11.21 11.24 42,662
11/08/2016 11.206 12 11.1 11.8 33,501
11/07/2016 11.95 12.01 11.1301 11.8 134,231
11/04/2016 11.25 12 11.04 12 75,720
11/03/2016 12.3199 12.3199 11.13 11.13 29,096
11/02/2016 12.07 12.1404 11.6 11.61 29,529
11/01/2016 11.71 12.2713 11.62 12.08 15,426
10/31/2016 12.44 12.44 11.77 11.77 27,728
10/28/2016 12.36 12.7022 12 12.45 30,761
10/27/2016 12.73 13.35 12.16 12.17 61,312
10/26/2016 12.11 12.8 11.68 12.57 225,896
10/25/2016 11.85 11.95 11.01 11.01 38,883
10/24/2016 12.32 12.62 11.3501 11.95 27,470
10/21/2016 11.9 12.7399 11.741 12.07 76,483
10/20/2016 11.19 11.85 10.982 11.85 50,706
10/19/2016 10.79 11.704 10.72 11.2 40,406
10/18/2016 9.85 10.829 9.611 10.7 66,619
10/17/2016 10.58 10.7235 10.0011 10.31 43,143
*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?