SMRT

Historical Stock Prices

$13.56
*  
0.24
1.74%
Get SMRT Alerts
*Delayed - data as of Jul. 11, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.74 13.74 13.39 13.56 49,240
07/10/2014 13.71 13.89 13.71 13.8 56,981
07/09/2014 14 14.14 13.92 13.97 61,144
07/08/2014 13.96 14.09 13.8 14 90,481
07/07/2014 14.15 14.23 13.9 13.92 83,343
07/03/2014 14.1 14.36 13.99 14.23 49,494
07/02/2014 14.07 14.22 14.02 14.07 62,899
07/01/2014 13.84 14.29 13.8275 14.11 90,563
06/30/2014 13.82 13.99 13.6705 13.89 79,615
06/27/2014 13.51 13.97 13.51 13.91 485,659
06/26/2014 13.77 13.77 13.47 13.6 61,240
06/25/2014 13.6 13.86 13.5 13.8 58,355
06/24/2014 13.74 14.12 13.69 13.71 53,429
06/23/2014 13.97 13.99 13.74 13.81 46,360
06/20/2014 13.9 14.09 13.83 13.85 138,195
06/19/2014 14.13 14.22 13.83 13.9 53,931
06/18/2014 14.07 14.13 13.77 14.13 34,701
06/17/2014 13.73 14.03 13.73 14.03 41,410
06/16/2014 13.71 13.9 13.66 13.8 33,335
06/13/2014 13.76 13.89 13.48 13.77 48,485
06/12/2014 13.8 13.8 13.42 13.7 47,532
06/11/2014 13.82 13.91 13.735 13.81 67,154
06/10/2014 14.01 14.06 13.76 13.93 43,528
06/09/2014 13.97 14.185 13.92 14.04 78,997
06/06/2014 13.93 14.3 13.76 14.02 78,985
06/05/2014 13.19 13.84 13.185 13.81 120,006
06/04/2014 13.16 13.31 13.04 13.24 79,489
06/03/2014 13.23 13.43 13.13 13.22 76,829
06/02/2014 13.61 13.61 13.23 13.26 61,899
05/30/2014 13.42 13.7 13.42 13.52 87,173
05/29/2014 13.4 13.41 13.19 13.36 51,256
05/28/2014 13.46 13.47 13.18 13.33 99,118
05/27/2014 13.53 13.75 13.36 13.55 75,956
05/23/2014 13.6 13.7 13.42 13.47 116,750
05/22/2014 13.47 13.96 12.912 13.7 141,975
05/21/2014 12.93 13.16 12.63 13.02 134,701
05/20/2014 13.39 13.39 12.67 12.82 134,178
05/19/2014 13.02 13.41 13.02 13.39 89,069
05/16/2014 12.86 13.08 12.83 13.07 70,424
05/15/2014 12.59 12.92 12.38 12.85 155,004
05/14/2014 13.19 13.24 12.62 12.7 75,129
05/13/2014 13.48 13.48 13.1 13.18 134,377
05/12/2014 12.94 13.51 12.885 13.46 133,857
05/09/2014 12.52 12.94 12.52 12.86 99,838
05/08/2014 12.3 13.14 12.3 12.58 174,103
05/07/2014 12.2 12.2 11.56 12.16 111,823
05/06/2014 12.39 12.391 12.1 12.13 86,654
05/05/2014 12.51 12.57 12.28 12.44 75,693
05/02/2014 12.53 12.71 12.4 12.57 78,592
05/01/2014 12.6 12.6 12.2 12.54 189,083
04/30/2014 12.52 12.5886 12.29 12.5 148,590
04/29/2014 12.81 12.8456 12.48 12.51 73,671
04/28/2014 12.75 12.93 12.5 12.75 108,995
04/25/2014 12.71 12.81 12.37 12.72 185,484
04/24/2014 12.81 12.95 12.48 12.78 106,948
04/23/2014 13.13 13.13 12.71 12.75 117,286
04/22/2014 12.88 13.33 12.8201 13.11 73,971
04/21/2014 12.95 13.01 12.82 12.88 82,600
04/17/2014 12.73 13.05 12.6 12.95 141,808
04/16/2014 12.72 12.92 12.64 12.79 127,480
04/15/2014 12.59 13.04 12.5 12.65 273,288
04/14/2014 12.67 12.6979 12.44 12.59 81,888
04/11/2014 12.7 12.86 12.37 12.5 144,334
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?