Home > Quotes > SMT > Historical Prices
SMT

SMART Technologies Inc. Historical Stock Prices

$1.3901
*  
0.0199
  negative  
1.41%
Get SMT Alerts
*Delayed - data as of May 22, 2013 12:40 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMT Real Time
 
 

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: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:40  1.41  1.42  1.36  1.3901 7,613
05/21/2013 1.39 1.45 1.33 1.41 15,132
05/20/2013 1.38 1.38 1.31 1.36 32,191
05/17/2013 1.41 1.45 1.36 1.39 59,946
05/16/2013 1.54 1.54 1.41 1.42 108,911
05/15/2013 1.46 1.55 1.46 1.51 127,053
05/14/2013 1.46 1.55 1.44 1.48 133,454
05/13/2013 1.14 1.48 1.14 1.42 83,413
05/10/2013 1.4 1.4 1.32 1.35 73,300
05/09/2013 1.46 1.461 1.4 1.4 43,553
05/08/2013 1.45 1.4999 1.44 1.46 18,514
05/07/2013 1.43 1.4799 1.43 1.45 8,064
05/06/2013 1.46 1.4899 1.39 1.45 36,848
05/03/2013 1.4 1.47 1.4 1.42 125,781
05/02/2013 1.39 1.4 1.36 1.38 26,913
05/01/2013 1.46 1.46 1.37 1.37 23,708
04/30/2013 1.45 1.481 1.42 1.44 132,641
04/29/2013 1.42 1.47 1.36 1.47 102,712
04/26/2013 1.38 1.41 1.34 1.39 19,400
04/25/2013 1.39 1.41 1.35 1.41 149,338
04/24/2013 1.31 1.33 1.31 1.32 23,335
04/23/2013 1.31 1.35 1.26 1.31 231,679
04/22/2013 1.31 1.34 1.305 1.31 34,357
04/19/2013 1.35 1.38 1.31 1.32 77,392
04/18/2013 1.39 1.4 1.35 1.35 31,146
04/17/2013 1.42 1.42 1.35 1.39 52,380
04/16/2013 1.41 1.45 1.39 1.45 19,004
04/15/2013 1.441 1.45 1.37 1.39 76,663
04/12/2013 1.44 1.46 1.42 1.45 40,979
04/11/2013 1.42 1.47 1.42 1.46 29,902
04/10/2013 1.46 1.46 1.4 1.42 56,766
04/09/2013 1.43 1.45 1.41 1.43 45,558
04/08/2013 1.48 1.5 1.4 1.42 92,674
04/05/2013 1.44 1.48 1.44 1.45 14,350
04/04/2013 1.41 1.49 1.4 1.44 180,309
04/03/2013 1.37 1.46 1.37 1.46 77,971
04/02/2013 1.46 1.46 1.36 1.37 60,105
04/01/2013 1.42 1.48 1.42 1.46 147,096
03/28/2013 1.43 1.43 1.36 1.39 226,364
03/27/2013 1.46 1.47 1.4 1.43 199,468
03/26/2013 1.4 1.55 1.4 1.46 642,325
03/25/2013 1.4001 1.4699 1.4001 1.41 77,921
03/22/2013 1.43 1.44 1.4 1.41 18,229
03/21/2013 1.43 1.51 1.42 1.44 56,353
03/20/2013 1.41 1.43 1.41 1.41 5,977
03/19/2013 1.4 1.46 1.36 1.4 158,355
03/18/2013 1.46 1.47 1.41 1.41 106,149
03/15/2013 1.44 1.45 1.4 1.44 132,050
03/14/2013 1.42 1.48 1.41 1.4575 59,200
03/13/2013 1.461 1.5 1.4 1.46 68,698
03/12/2013 1.46 1.48 1.44 1.47 39,970
03/11/2013 1.44 1.48 1.41 1.47 54,046
03/08/2013 1.48 1.48 1.41 1.42 41,932
03/07/2013 1.49 1.5 1.4 1.49 44,355
03/06/2013 1.45 1.48 1.41 1.43 133,872
03/05/2013 1.48 1.51 1.44 1.45 74,341
03/04/2013 1.48 1.48 1.45 1.46 46,046
03/01/2013 1.5 1.54 1.47 1.49 106,301
02/28/2013 1.45 1.6 1.44 1.5 138,266
02/27/2013 1.39 1.43 1.39 1.4 53,616
02/26/2013 1.41 1.42 1.4 1.4 48,300
02/25/2013 1.36 1.45 1.36 1.41 67,376
02/22/2013 1.38 1.4 1.36 1.36 59,914
02/21/2013 1.38 1.42 1.37 1.39 71,098
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.