SMT

SMART Technologies Inc. Historical Stock Prices

$1.59
*  
0.05
3.05%
Get SMT Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading SMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMT After Hours
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.61  1.61  1.51  1.59 280,167
09/30/2014 1.64 1.64 1.57 1.64 90,722
09/29/2014 1.65 1.7 1.6 1.68 63,731
09/26/2014 1.65 1.73 1.6296 1.7 87,364
09/25/2014 1.7 1.74 1.65 1.65 85,121
09/24/2014 1.76 1.79 1.7 1.72 18,049
09/23/2014 1.64 1.9 1.64 1.79 147,462
09/22/2014 1.7 1.7 1.66 1.67 66,817
09/19/2014 1.69 1.74 1.65 1.74 72,740
09/18/2014 1.7 1.75 1.68 1.69 83,734
09/17/2014 1.64 1.71 1.64 1.68 115,573
09/16/2014 1.74 1.76 1.65 1.66 107,948
09/15/2014 1.75 1.8 1.74 1.74 81,628
09/12/2014 1.8 1.9 1.76 1.78 66,051
09/11/2014 1.76 1.82 1.76 1.788 28,804
09/10/2014 1.87 1.93 1.78 1.8 108,039
09/09/2014 1.86 1.92 1.84 1.86 89,667
09/08/2014 1.88 1.92 1.88 1.89 20,204
09/05/2014 1.96 1.96 1.9 1.91 30,803
09/04/2014 1.93 1.96 1.901 1.93 64,156
09/03/2014 1.97 1.987 1.901 1.95 47,619
09/02/2014 2 2.017 1.95 1.98 149,849
08/29/2014 2.07 2.07 2 2.02 52,170
08/28/2014 2.08 2.17 2.06 2.065 88,268
08/27/2014 2.25 2.2797 2.05 2.08 190,529
08/26/2014 2.23 2.4 2.2 2.25 285,693
08/25/2014 2.24 2.29 2.1 2.22 231,684
08/22/2014 2.05 2.15 1.961 2.14 170,306
08/21/2014 1.85 2.02 1.85 2.02 245,505
08/20/2014 1.74 1.88 1.7 1.86 159,504
08/19/2014 1.75 1.82 1.69 1.69 111,308
08/18/2014 1.61 1.75 1.61 1.75 302,081
08/15/2014 1.63 1.6499 1.59 1.625 144,791
08/14/2014 1.68 1.75 1.56 1.6 433,925
08/13/2014 1.74 1.78 1.69 1.7 250,621
08/12/2014 1.81 1.81 1.735 1.76 172,882
08/11/2014 1.73 1.84 1.73 1.78 230,118
08/08/2014 1.55 2.09 1.55 1.8 1,076,008
08/07/2014 2.2 2.27 2.2 2.21 76,962
08/06/2014 2.26 2.28 2.21 2.22 68,185
08/05/2014 2.32 2.38 2.26 2.26 88,702
08/04/2014 2.42 2.42 2.32 2.33 140,972
08/01/2014 2.41 2.47 2.41 2.42 37,427
07/31/2014 2.41 2.45 2.41 2.43 36,748
07/30/2014 2.43 2.47 2.4 2.43 21,365
07/29/2014 2.42 2.46 2.4 2.45 50,813
07/28/2014 2.4 2.49 2.4 2.42 50,911
07/25/2014 2.39 2.52 2.39 2.42 50,532
07/24/2014 2.5 2.52 2.46 2.5 31,834
07/23/2014 2.43 2.5 2.4 2.47 46,558
07/22/2014 2.44 2.46 2.4 2.435 33,418
07/21/2014 2.37 2.47 2.37 2.445 45,095
07/18/2014 2.41 2.42 2.33 2.4 77,714
07/17/2014 2.36 2.43 2.36 2.4 59,745
07/16/2014 2.38 2.42 2.35 2.38 59,061
07/15/2014 2.41 2.49 2.37 2.39 109,095
07/14/2014 2.47 2.5099 2.41 2.45 119,556
07/11/2014 2.5 2.53 2.48 2.48 76,746
07/10/2014 2.49 2.54 2.48 2.49 121,907
07/09/2014 2.52 2.55 2.5 2.53 79,175
07/08/2014 2.6 2.65 2.49 2.52 260,180
07/07/2014 2.76 2.76 2.62 2.62 145,076
07/03/2014 2.8 2.83 2.64 2.65 200,587
07/02/2014 2.77 2.86 2.77 2.84 76,182
07/01/2014 2.9 2.91 2.77 2.8 99,756
06/30/2014 2.9 2.91 2.71 2.85 175,960
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?