SMT

SMART Technologies Inc. Historical Stock Prices

$4.47
*  
0.03
 negative 
0.67%
Get SMT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  4.54  4.59  4.44  4.47 157,216
04/17/2014 4.54 4.59 4.44 4.47 157,216
04/16/2014 4.29 4.58 4.26 4.5 254,350
04/15/2014 3.88 4.34 3.86 4.29 240,104
04/14/2014 4.09 4.15 3.87 3.88 260,598
04/11/2014 3.95 4.08 3.93 4.07 130,880
04/10/2014 4.03 4.08 3.95 3.95 208,758
04/09/2014 4.16 4.17 3.99 4.07 197,164
04/08/2014 4.06 4.22 4.05 4.17 129,958
04/07/2014 4.35 4.355 4 4.08 293,326
04/04/2014 4.73 4.77 4.32 4.38 260,706
04/03/2014 4.8 4.82 4.54 4.71 249,632
04/02/2014 4.88 4.89 4.7 4.825 217,323
04/01/2014 4.91 5 4.6501 4.87 335,223
03/31/2014 4.39 4.83 4.2804 4.79 433,635
03/28/2014 4.14 4.29 3.99 4.27 410,211
03/27/2014 4.68 4.7 4.12 4.13 542,624
03/26/2014 5.01 5.01 4.62 4.67 383,065
03/25/2014 4.75 5.25 4.7 4.89 582,777
03/24/2014 5 5 4.5 4.76 536,245
03/21/2014 5.1 5.28 4.86 4.97 845,874
03/20/2014 4.34 5.11 4.25 5.05 2,010,993
03/19/2014 3.9 4.39 3.864 4.28 614,582
03/18/2014 3.85 3.94 3.82 3.88 227,770
03/17/2014 3.7 3.97 3.7 3.81 287,938
03/14/2014 3.61 3.72 3.55 3.7 263,746
03/13/2014 3.63 3.72 3.57 3.59 298,858
03/12/2014 3.65 3.71 3.59 3.66 212,187
03/11/2014 3.76 3.81 3.68 3.69 113,233
03/10/2014 3.55 3.77 3.51 3.74 347,434
03/07/2014 3.76 3.76 3.67 3.71 218,105
03/06/2014 3.83 3.88 3.67 3.73 379,699
03/05/2014 3.93 3.95 3.8 3.85 257,098
03/04/2014 3.85 3.98 3.848 3.91 294,774
03/03/2014 3.78 3.84 3.65 3.78 269,182
02/28/2014 3.84 3.97 3.76 3.85 314,664
02/27/2014 3.72 3.83 3.69 3.83 204,545
02/26/2014 3.68 3.76 3.6184 3.73 426,754
02/25/2014 3.7 3.88 3.6 3.7 506,945
02/24/2014 3.43 3.7 3.36 3.64 492,999
02/21/2014 3.34 3.55 3.29 3.43 329,215
02/20/2014 3.3 3.34 3.27 3.29 319,355
02/19/2014 3.27 3.33 3.2 3.3 602,409
02/18/2014 3.1 3.28 3.06 3.22 703,953
02/14/2014 2.84 3.06 2.84 3.04 385,688
02/13/2014 2.89 2.99 2.77 2.95 269,107
02/12/2014 2.96 3.0295 2.8 2.84 752,956
02/11/2014 3.1 3.14 2.92 2.97 554,544
02/10/2014 3.15 3.22 3.06 3.08 1,385,973
02/07/2014 3.32 3.65 3 3.05 3,835,565
02/06/2014 2.22 2.47 2.22 2.38 259,707
02/05/2014 2.33 2.33 2.152 2.3 131,704
02/04/2014 2.3 2.35 2.13 2.34 43,388
02/03/2014 2.25 2.35 2.2099 2.28 78,014
01/31/2014 2.15 2.23 2.15 2.22 41,049
01/30/2014 2.21 2.21 2.13 2.195 36,597
01/29/2014 2.19 2.284 2.12 2.13 55,585
01/28/2014 2.2 2.21 2.118 2.17 48,625
01/27/2014 2.25 2.32 2.16 2.19 113,603
01/24/2014 2.23 2.29 2.2 2.29 59,083
01/23/2014 2.5 2.5 2.2501 2.3 69,505
01/22/2014 2.5 2.57 2.41 2.48 90,541
01/21/2014 2.1 2.5 2.1 2.5 213,925
01/17/2014 2.08 2.12 2 2.08 80,234
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 your brokers before you trade


Want to trade FX?