SMT

SMART Technologies Inc. Historical Stock Prices

$1.17
*  
0.02
1.74%
Get SMT Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading SMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMT Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.17  1.17  1.14  1.17 46,118
05/21/2015 1.17 1.17 1.14 1.17 46,118
05/20/2015 1.15 1.19 1.13 1.15 147,457
05/19/2015 1.15 1.1884 1.12 1.18 93,058
05/18/2015 1.25 1.25 1.14 1.18 95,276
05/15/2015 1.34 1.34 1.1 1.14 650,935
05/14/2015 1.39 1.4 1.34 1.34 125,271
05/13/2015 1.36 1.43 1.32 1.34 273,875
05/12/2015 1.31 1.38 1.3 1.32 96,686
05/11/2015 1.23 1.39 1.23 1.31 356,042
05/08/2015 1.242 1.26 1.21 1.22 41,642
05/07/2015 1.25 1.2899 1.23 1.23 73,395
05/06/2015 1.17 1.29 1.17 1.2599 274,622
05/05/2015 1.22 1.22 1.16 1.17 46,179
05/04/2015 1.15 1.18 1.15 1.1699 46,613
05/01/2015 1.17 1.18 1.15 1.15 16,350
04/30/2015 1.15 1.17 1.15 1.16 48,118
04/29/2015 1.17 1.18 1.15 1.15 27,188
04/28/2015 1.18 1.18 1.16 1.16 22,637
04/27/2015 1.22 1.22 1.17 1.17 38,783
04/24/2015 1.17 1.18 1.17 1.17 60,527
04/23/2015 1.2 1.21 1.15 1.17 104,684
04/22/2015 1.24 1.24 1.2 1.2 34,786
04/21/2015 1.24 1.25 1.2 1.2 33,394
04/20/2015 1.23 1.25 1.2 1.21 36,097
04/17/2015 1.25 1.25 1.1949 1.2 36,960
04/16/2015 1.23 1.27 1.2 1.2 58,245
04/15/2015 1.26 1.27 1.23 1.23 108,736
04/14/2015 1.24 1.27 1.24 1.2415 157,715
04/13/2015 1.24 1.27 1.24 1.24 125,257
04/10/2015 1.25 1.26 1.23 1.24 103,831
04/09/2015 1.24 1.25 1.23 1.245 85,373
04/08/2015 1.22 1.26 1.22 1.23 39,028
04/07/2015 1.24 1.27 1.24 1.25 60,786
04/06/2015 1.23 1.24 1.21 1.24 52,603
04/02/2015 1.19 1.22 1.19 1.21 6,939
04/01/2015 1.22 1.22 1.19 1.195 23,599
03/31/2015 1.2 1.22 1.18 1.22 33,643
03/30/2015 1.26 1.26 1.18 1.19 77,914
03/27/2015 1.27 1.27 1.18 1.1841 25,993
03/26/2015 1.27 1.27 1.2 1.24 104,152
03/25/2015 1.19 1.2 1.16 1.16 97,164
03/24/2015 1.19 1.21 1.16 1.16 57,540
03/23/2015 1.2 1.21 1.17 1.19 93,443
03/20/2015 1.18 1.22 1.16 1.185 76,137
03/19/2015 1.23 1.23 1.16 1.18 99,153
03/18/2015 1.22 1.2493 1.17 1.23 141,383
03/17/2015 1.21 1.27 1.17 1.18 114,174
03/16/2015 1.2 1.28 1.13 1.22 230,909
03/13/2015 1.2 1.25 1.16 1.2 140,530
03/12/2015 1.23 1.32 1.17 1.19 277,043
03/11/2015 1.26 1.26 1.22 1.24 34,009
03/10/2015 1.36 1.36 1.22 1.25 321,709
03/09/2015 1.38 1.3899 1.33 1.36 56,334
03/06/2015 1.34 1.36 1.33 1.35 88,026
03/05/2015 1.31 1.36 1.31 1.34 89,455
03/04/2015 1.35 1.36 1.3 1.31 124,046
03/03/2015 1.29 1.31 1.21 1.31 31,387
03/02/2015 1.24 1.3 1.221 1.28 49,091
02/27/2015 1.29 1.29 1.25 1.27 47,063
02/26/2015 1.23 1.29 1.19 1.28 107,768
02/25/2015 1.21 1.25 1.21 1.22 31,093
02/24/2015 1.22 1.26 1.16 1.2 132,137
02/23/2015 1.25 1.26 1.21 1.25 115,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?