SMRT

Historical Stock Prices

$14.79
*  
0.02
0.14%
Get SMRT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading SMRT now
Exchange: NASDAQ
Industry: Consumer Services
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 14.8 14.83 14.44 14.79 64,100
01/22/2015 14.36 14.78 14.19 14.77 98,486
01/21/2015 14.41 14.43 14.25 14.29 57,364
01/20/2015 15.05 15.0597 14.39 14.43 76,470
01/16/2015 14.81 15.31 14.76 15.09 127,751
01/15/2015 15.16 15.16 14.552 14.86 111,848
01/14/2015 15.01 15.18 14.9 15.1 87,391
01/13/2015 14.9 15.45 14.82 15.11 176,372
01/12/2015 14.35 14.82 14.29 14.76 112,254
01/09/2015 14.37 14.454 14.2 14.28 70,495
01/08/2015 14.75 14.75 14.15 14.44 230,897
01/07/2015 13.95 14.3 13.93 14.28 84,906
01/06/2015 14.34 14.43 13.71 13.85 92,003
01/05/2015 14.25 14.515 14.1 14.48 92,185
01/02/2015 14.7 14.7497 14.11 14.31 57,537
12/31/2014 14.28 14.75 14.28 14.62 89,895
12/30/2014 14.47 14.7 14.2 14.29 263,423
12/29/2014 14.8 14.89 14.55 14.6 152,250
12/26/2014 14.76 14.88 14.75 14.88 31,286
12/24/2014 14.76 14.8 14.62 14.67 29,848
12/23/2014 14.7 14.86 14.69 14.71 87,074
12/22/2014 14.52 14.75 14.49 14.64 67,348
12/19/2014 14.79 14.79 14.19 14.54 308,319
12/18/2014 14.9 14.9 14.46 14.83 157,520
12/17/2014 14.48 14.8 14.21 14.79 166,267
12/16/2014 14.47 14.63 14.25 14.37 107,721
12/15/2014 14.5 14.625 14.38 14.46 128,648
12/12/2014 14.37 14.68 14.31 14.5 92,964
12/11/2014 14.33 14.86 14.25 14.49 84,487
12/10/2014 13.91 14.4 13.91 14.21 141,191
12/09/2014 13.8 14.25 13.8 14 176,278
12/08/2014 13.9 14.15 13.82 13.86 54,933
12/05/2014 14.01 14.18 13.95 13.99 108,709
12/04/2014 14.39 14.449 13.95 14.05 50,612
12/03/2014 14.23 14.49 14.07 14.35 57,116
12/02/2014 13.83 14.27 13.83 14.19 64,567
12/01/2014 14.2 14.2 13.81 13.85 61,623
11/28/2014 14.31 14.5 14.18 14.2 53,469
11/26/2014 14.36 14.39 14.11 14.31 55,140
11/25/2014 14.43 14.5 14.13 14.32 72,544
11/24/2014 14.18 14.48 14.1001 14.39 97,995
11/21/2014 14.09 14.2 14.01 14.07 53,517
11/20/2014 13.76 14.27 13.76 14.04 158,966
11/19/2014 13.12 13.42 12.85 13.35 71,565
11/18/2014 13.43 13.49 13.07 13.09 50,789
11/17/2014 13.45 13.65 13.45 13.47 70,100
11/14/2014 13.38 13.44 13.24 13.42 50,003
11/13/2014 13.5 13.5 13.2 13.34 33,395
11/12/2014 13.24 13.61 13.24 13.51 51,753
11/11/2014 13.31 13.42 13.21 13.27 42,611
11/10/2014 13.67 13.67 13.17 13.37 75,074
11/07/2014 13.69 13.78 13.62 13.72 48,913
11/06/2014 13.37 13.8 13.18 13.77 63,089
11/05/2014 13.3 13.35 13.1 13.33 57,455
11/04/2014 13.3 13.39 13.22 13.27 83,519
11/03/2014 13.46 13.57 13.23 13.28 92,749
10/31/2014 13.62 13.62 13.18 13.38 112,612
10/30/2014 13.05 13.35 13.05 13.25 70,124
10/29/2014 13.21 13.34 13 13.03 59,800
10/28/2014 12.9 13.29 12.88 13.23 105,287
10/27/2014 12.52 12.93 12.37 12.89 89,314
10/24/2014 12.59 12.61 12.44 12.53 45,473
10/23/2014 12.55 12.65 12.03 12.55 53,868
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?