Home > Quotes > SMRT > Historical Prices
SMRT

Historical Stock Prices

$12.14
*  
0.21
  negative  
1.7%
Get SMRT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 12.26 12.32 11.978 12.14 120,627
05/23/2013 10.99 12.43 9.03 12.35 371,495
05/22/2013 11.69 11.85 11.64 11.72 331,234
05/21/2013 11.65 11.7 11.55 11.59 112,240
05/20/2013 11.8 12 11.51 11.64 203,938
05/17/2013 11.4 11.8 11.28 11.8 128,040
05/16/2013 11 11.3864 10.96 11.33 109,088
05/15/2013 11 11.1 10.75 11 176,067
05/14/2013 11 11.13 10.92 11.02 153,267
05/13/2013 11 11.1837 10.9 10.98 198,963
05/10/2013 10.92 11.1 10.9001 11 92,736
05/09/2013 10.96 10.99 10.671 10.87 130,656
05/08/2013 10.08 11.1 9.8 10.9 557,284
05/07/2013 9.69 10.1485 9.4225 10.13 179,745
05/06/2013 9 9.74 8.85 9.72 466,500
05/03/2013 8.09 8.6 8.08 8.59 113,731
05/02/2013 7.73 8.04 7.73 7.97 70,462
05/01/2013 7.86 7.86 7.62 7.65 149,825
04/30/2013 8.03 8.03 7.82 7.91 70,832
04/29/2013 8.1 8.12 8.03 8.07 34,183
04/26/2013 8.09 8.09 7.857 8.04 60,361
04/25/2013 7.94 8.175 7.82 8.09 64,583
04/24/2013 8 8.05 7.88 7.95 40,007
04/23/2013 7.93 8.03 7.8865 8.03 56,190
04/22/2013 7.95 7.95 7.86 7.89 31,976
04/19/2013 7.92 8.08 7.92 7.95 64,652
04/18/2013 7.87 8 7.85 7.98 128,224
04/17/2013 7.53 7.91 7.53 7.81 152,960
04/16/2013 7.68 7.83 7.44 7.56 89,289
04/15/2013 8.04 8.0501 7.44 7.6 118,502
04/12/2013 8.09 8.16 8.0501 8.1 24,293
04/11/2013 8.13 8.17 8.1 8.14 31,765
04/10/2013 8.05 8.19 7.94 8.16 31,649
04/09/2013 8.18 8.25 8 8.01 33,336
04/08/2013 8.06 8.22 8.055 8.19 30,163
04/05/2013 7.91 8.16 7.91 8.02 48,012
04/04/2013 8.01 8.16 7.94 8.1 50,639
04/03/2013 8.17 8.23 7.99 8.01 56,050
04/02/2013 8.22 8.3138 8.07 8.13 39,294
04/01/2013 8.36 8.36 8.01 8.15 44,317
03/28/2013 8.42 8.42 8.32 8.38 38,774
03/27/2013 8.62 8.62 8.36 8.39 25,969
03/26/2013 8.65 8.7 8.45 8.69 50,709
03/25/2013 8.5 8.69 8.5 8.64 31,182
03/22/2013 8.62 8.65 8.37 8.49 38,238
03/21/2013 8.63 8.71 8.57 8.61 34,604
03/20/2013 8.74 8.74 8.58 8.71 33,584
03/19/2013 8.78 8.78 8.5535 8.68 37,519
03/18/2013 8.63 8.82 8.63 8.77 28,184
03/15/2013 8.76 8.89 8.66 8.73 148,122
03/14/2013 8.7 8.76 8.54 8.74 37,303
03/13/2013 8.56 8.71 8.5201 8.69 34,751
03/12/2013 8.54 8.6 8.54 8.56 24,917
03/11/2013 8.61 8.69 8.51 8.56 43,064
03/08/2013 8.71 8.71 8.54 8.65 47,309
03/07/2013 8.65 8.67 8.5 8.64 40,171
03/06/2013 8.65 8.65 8.5 8.65 20,802
03/05/2013 8.77 8.77 8.54 8.68 52,468
03/04/2013 8.75 8.8 8.62 8.71 45,268
03/01/2013 8.53 8.81 8.43 8.79 58,634
02/28/2013 8.5 8.64 8.43 8.51 39,500
02/27/2013 8.3 8.72 8.29 8.48 48,210
02/26/2013 8.22 8.41 8.18 8.32 25,610
02/25/2013 8.6 8.68 8.12 8.17 56,369
02/22/2013 8.52 8.61 8.298 8.6 40,414
02/21/2013 8.55 8.79 8.41 8.47 37,647
02/20/2013 8.82 8.82 8.49 8.54 75,815
02/19/2013 8.79 8.84 8.69 8.84 44,648
02/15/2013 8.92 8.92 8.64 8.8 71,544
02/14/2013 8.55 8.89 8.52 8.84 77,311
02/13/2013 8.49 8.6 8.43 8.58 58,691
02/12/2013 8.39 8.57 8.39 8.51 29,685
02/11/2013 8.44 8.4668 8.38 8.39 43,954
02/08/2013 8.28 8.45 8.26 8.41 70,954
02/07/2013 8.3 8.42 8.2 8.24 67,597
02/06/2013 8.25 8.42 8.14 8.27 99,064
02/05/2013 8.41 8.49 8.294 8.31 66,759
02/04/2013 8.75 8.9 8.325 8.38 93,148
02/01/2013 8.6 8.88 8.53 8.84 168,252
01/31/2013 8.24 8.44 8.22 8.44 83,933
01/30/2013 8.41 8.48 8.19 8.25 96,383
01/29/2013 8.5 8.5 8.3 8.44 69,329
01/28/2013 8.35 8.53 8.2 8.53 154,612
01/25/2013 8.5 8.5 8.08 8.36 89,653
01/24/2013 8.21 8.5 8.04 8.44 195,696
01/23/2013 8.18 8.235 8.061 8.16 106,993
01/22/2013 8.37 8.4 8.12 8.21 88,504
01/18/2013 8.14 8.4 8.1102 8.4 71,139
01/17/2013 8.09 8.1802 8.01 8.17 102,932
01/16/2013 7.92 8.19 7.92 8.11 78,660
01/15/2013 7.97 8.06 7.79 7.98 85,581
01/14/2013 7.95 8.02 7.69 7.99 94,904
01/11/2013 7.94 8.03 7.91 8.02 65,576
01/10/2013 8.01 8.01 7.85 7.91 44,372
01/09/2013 7.79 8.08 7.76 8.03 154,338
01/08/2013 7.81 7.9 7.7501 7.82 96,947
01/07/2013 7.79 7.87 7.7198 7.84 99,793
01/04/2013 7.85 7.96 7.79 7.84 95,264
01/03/2013 7.69 7.874 7.55 7.79 87,368
01/02/2013 7.55 7.99 7.53 7.64 165,968
12/31/2012 7.23 7.63 7.23 7.54 78,937
12/28/2012 7.23 7.34 6.96 7.2 50,669
12/27/2012 7.11 7.3 7.095 7.24 66,603
12/26/2012 7.31 7.32 7.045 7.08 81,359
12/24/2012 7.33 7.46 7.2 7.24 88,984
12/21/2012 7.55 7.55 7.21 7.25 352,500
12/20/2012 7.61 7.73 7.4602 7.6 104,525
12/19/2012 7.29 7.67 7.2 7.63 86,490
12/18/2012 7.22 7.32 7.18 7.26 87,403
12/17/2012 7 7.32 7 7.25 270,592
12/14/2012 6.98 7.09 6.84 7.01 47,264
12/13/2012 7.17 7.2 7 7.02 34,978
12/12/2012 7.3 7.305 7 7.21 77,320
12/11/2012 7.5 7.51 7.2 7.28 81,612
12/10/2012 7.39 7.42 7.3 7.42 44,717
12/07/2012 7.46 7.65 7.3 7.4 80,558
12/06/2012 7.23 7.8 7.23 7.45 156,198
12/05/2012 8.53 8.55 8.29 8.35 198,542
12/04/2012 8.65 8.7001 8.41 8.52 92,174
12/03/2012 8.74 8.84 8.35 8.55 145,343
11/30/2012 8.72 8.72 8.36 8.54 176,540
11/29/2012 8 8.61 7.9 8.56 242,022
11/28/2012 7.45 7.6 7.2901 7.59 31,664
11/27/2012 7.37 7.62 7.37 7.5 59,523
11/26/2012 7.4 7.47 7.15 7.36 66,925
11/23/2012 7.49 7.54 7.3 7.4 30,646
11/21/2012 7.04 7.77 6.79 7.48 132,388
11/20/2012 7.13 7.13 6.9997 7.04 18,791
11/19/2012 7.11 7.27 7.05 7.16 72,895
11/16/2012 6.83 7.48 6.8 7.08 74,834
11/15/2012 7.11 7.15 6.92 6.93 58,975
11/14/2012 6.99 7.29 6.99 7.08 103,419
11/13/2012 6.73 7.4 6.73 6.93 82,637
11/12/2012 6.89 6.89 6.56 6.75 77,726
11/09/2012 7.02 7.18 6.89 6.9 82,401
11/08/2012 7.03 7.3 6.95 7.07 73,136
11/07/2012 6.95 7.15 6.8 7.01 108,529
11/06/2012 7.68 7.74 6.75 7 581,845
11/05/2012 7.58 7.67 7.51 7.54 68,209
11/02/2012 7.62 7.69 7.56 7.6 65,409
11/01/2012 7.91 7.91 7.5 7.52 68,820
10/31/2012 7.74 7.9 7.7 7.86 22,796
10/26/2012 7.72 7.76 7.65 7.76 42,256
10/25/2012 7.76 7.86 7.63 7.7 38,339
10/24/2012 7.79 7.79 7.63 7.69 27,405
10/23/2012 7.93 7.97 7.75 7.78 31,624
10/22/2012 7.82 8.12 7.82 8 59,137
10/19/2012 7.86 7.96 7.7 7.86 105,822
10/18/2012 8.1 8.17 7.87 7.89 118,517
10/17/2012 7.86 8.13 7.86 8.1 91,252
10/16/2012 7.87 7.99 7.75 7.83 146,266
10/15/2012 7.77 7.89 7.73 7.81 86,645
10/12/2012 7.94 8.25 7.76 7.78 62,589
10/11/2012 8.06 8.12 7.85 7.95 77,057
10/10/2012 8.12 8.18 7.85 8.02 135,145
10/09/2012 8.52 8.54 8.07 8.09 97,228
10/08/2012 8.5 8.63 8.46 8.54 44,474
10/05/2012 8.56 8.74 8.5 8.54 56,241
10/04/2012 8.65 8.65 8.46 8.55 63,496
10/03/2012 8.56 8.76 8.45 8.6 56,738
10/02/2012 8.55 9.34 8.49 8.58 63,509
10/01/2012 8.57 8.75 8.5 8.55 61,440
09/28/2012 8.6 8.6 8.47 8.5298 44,101
09/27/2012 8.62 8.81 8.49 8.65 46,380
09/26/2012 8.48 8.57 8.46 8.56 78,276
09/25/2012 8.67 8.88 8.42 8.49 85,034
09/24/2012 8.5 8.74 8.31 8.63 71,802
09/21/2012 8.68 8.74 8.6 8.68 222,110
09/20/2012 8.6 8.61 8.5 8.52 38,551
09/19/2012 8.51 8.76 8.1901 8.64 94,071
09/18/2012 8.53 8.5699 8.4502 8.52 107,148
09/17/2012 8.86 8.86 8.47 8.5 116,361
09/14/2012 8.98 8.98 8.84 8.92 92,799
09/13/2012 8.69 8.98 8.51 8.98 95,141
09/12/2012 8.79 8.79 8.63 8.7 95,632
09/11/2012 8.75 8.8 8.69 8.78 85,362
09/10/2012 8.77 8.79 8.67 8.75 70,652
09/07/2012 8.75 8.79 8.63 8.76 60,940
09/06/2012 8.83 8.97 8.64 8.69 194,502
09/05/2012 8.97 8.97 8.75 8.81 135,485
09/04/2012 9.01 9.01 8.8 8.94 180,458
08/31/2012 8.51 9.09 8.47 9.04 175,745
08/30/2012 8.28 8.5 8.01 8.48 191,974
08/29/2012 8.14 8.35 7.97 8.3 212,206
08/28/2012 8.01 8.2 8.01 8.11 93,284
08/27/2012 8.04 8.05 7.9 8.03 77,123
08/24/2012 7.96 8.15 7.91 8.04 69,432
08/23/2012 8.01 8.03 7.94 7.99 60,464
08/22/2012 7.93 8.01 7.91 8.01 65,834
08/21/2012 7.84 8.1325 7.83 7.92 99,811
08/20/2012 7.86 7.95 7.8 7.83 125,141
08/17/2012 7.99 8.16 7.8 7.89 72,059
08/16/2012 8.09 8.2 7.95 8.02 42,459
08/15/2012 7.75 8.12 7.75 8.02 83,973
08/14/2012 7.85 7.885 7.73 7.74 61,893
08/13/2012 7.92 7.95 7.7401 7.84 27,835
08/10/2012 7.9 7.97 7.86 7.93 22,128
08/09/2012 7.98 8.04 7.81 7.91 34,672
08/08/2012 7.94 8.12 7.84 8.02 32,481
08/07/2012 7.98 8.14 7.85 7.94 98,498
08/06/2012 7.91 8.1 7.87 7.96 118,325
08/03/2012 7.7 8 7.7 7.92 94,724
08/02/2012 7.61 7.83 7.58 7.7 77,776
08/01/2012 7.95 7.96 7.61 7.61 66,292
07/31/2012 7.79 8 7.78 7.95 59,438
07/30/2012 7.98 7.99 7.81 7.82 26,989
07/27/2012 7.71 7.99 7.6 7.98 67,321
07/26/2012 7.72 7.73 7.6125 7.71 27,842
07/25/2012 7.58 7.64 7.5 7.63 35,356
07/24/2012 7.87 7.87 7.5 7.51 48,498
07/23/2012 7.8 7.88 7.75 7.82 48,102
07/20/2012 7.92 7.96 7.87 7.95 71,366
07/19/2012 8.09 8.24 7.83 8.01 140,045
07/18/2012 7.81 8.17 7.81 8.09 124,875
07/17/2012 8.07 8.203 7.75 7.8 80,651
07/16/2012 8.09 8.2 8.02 8.04 65,276
07/13/2012 8 8.29 8 8.15 59,101
07/12/2012 7.82 8.04 7.8 7.99 104,577
07/11/2012 8 8.11 7.88 7.91 110,719
07/10/2012 8.25 8.272 8.02 8.22 80,127
07/09/2012 7.91 8.26 7.86 8.16 211,754
07/06/2012 7.9 8 7.9 7.96 35,060
07/05/2012 7.98 8.04 7.63 8 27,490
07/03/2012 7.99 8.03 7.96 8.03 30,935
07/02/2012 7.95 8.01 7.87 8.01 122,884
06/29/2012 7.76 7.96 7.675 7.95 104,899
06/28/2012 7.78 7.878 7.4 7.6 60,130
06/27/2012 7.96 7.96 7.7701 7.87 58,764
06/26/2012 7.96 8 7.89 7.99 75,769
06/25/2012 7.75 7.96 7.74 7.94 77,401
06/22/2012 7.54 7.9 7.5305 7.87 199,501
06/21/2012 7.76 7.83 7.29 7.48 168,261
06/20/2012 7.82 7.94 7.69 7.75 47,319
06/19/2012 7.64 7.99 7.63 7.82 109,272
06/18/2012 7.71 7.87 7.57 7.63 83,927
06/15/2012 7.59 7.82 7.581 7.75 154,785
06/14/2012 7.48 7.67 7.41 7.62 90,283
06/13/2012 7.57 7.7099 7.5 7.5 74,784
06/12/2012 7.5 7.69 7.39 7.61 66,091
06/11/2012 7.74 7.74 7.45 7.45 117,668
06/08/2012 7.39 7.72 7.32 7.68 100,381
06/07/2012 7.58 7.58 7.3945 7.41 69,126
06/06/2012 7.52 7.53 7.4 7.5 109,531
06/05/2012 7.42 7.52 7.24 7.5 127,805
06/04/2012 7.31 7.47 7.175 7.43 158,455
06/01/2012 7.1 7.28 7.05 7.25 111,469
05/31/2012 7.08 7.28 6.92 7.24 172,570
05/30/2012 6.99 7.03 6.91 6.93 64,483
05/29/2012 6.97 7.11 6.9206 7.05 70,754
05/25/2012 6.66 6.97 6.62 6.92 103,561
05/24/2012 6.65 6.7 6.55 6.68 62,804
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.