SMRT

Historical Stock Prices

$14.67
*  
0.04
0.27%
Get SMRT Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 12.62 12.65 12.37 12.39 52,608
10/21/2014 12.58 12.675 12.39 12.6 64,826
10/20/2014 12.35 12.54 12.25 12.54 97,057
10/17/2014 12.91 12.91 12.37 12.44 90,076
10/16/2014 12.51 12.85 12.45 12.725 76,374
10/15/2014 12.4 12.79 12.32 12.71 91,076
10/14/2014 12.61 12.72 12.42 12.53 120,072
10/13/2014 12.18 12.65 12.18 12.5 154,503
10/10/2014 11.37 12.38 11.25 12.29 181,790
10/09/2014 11.91 11.91 11.42 11.44 191,559
10/08/2014 11.81 11.9799 11.47 11.89 146,588
10/07/2014 12.06 12.14 11.85 11.87 163,139
10/06/2014 12 12.2 11.92 12.07 75,735
10/03/2014 12.16 12.16 11.81 12 86,815
10/02/2014 11.76 12.1 11.75 12 119,899
10/01/2014 11.5 11.82 11.46 11.75 133,309
09/30/2014 11.61 11.61 11.51 11.55 123,811
09/29/2014 11.55 11.71 11.55 11.61 40,069
09/26/2014 11.7 11.82 11.6 11.71 80,702
09/25/2014 11.83 11.84 11.61 11.69 70,625
09/24/2014 11.74 11.95 11.72 11.82 80,682
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?