SMT

Historical Stock Prices

$0.2601
*  
0.0188
6.74%
Get SMT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SMT now
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

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

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 0.2701 0.2904 0.2601 0.2601 79,331
02/04/2016 0.278 0.29 0.27 0.2789 51,890
02/03/2016 0.2665 0.28 0.2502 0.2755 55,046
02/02/2016 0.28 0.2869 0.2619 0.2619 85,678
02/01/2016 0.251 0.2899 0.2501 0.2695 25,043
01/29/2016 0.2822 0.2899 0.26 0.26 33,284
01/28/2016 0.29 0.29 0.275 0.2874 67,954
01/27/2016 0.259 0.2899 0.2581 0.26 31,174
01/26/2016 0.222 0.26 0.2131 0.2513 91,334
01/25/2016 0.25 0.2501 0.22 0.2275 53,337
01/22/2016 0.2101 0.2298 0.2 0.2189 68,879
01/21/2016 0.21 0.2361 0.21 0.21 150,238
01/20/2016 0.24 0.24 0.1901 0.215 293,251
01/19/2016 0.25 0.25 0.2011 0.2201 149,592
01/15/2016 0.25 0.25 0.2201 0.245 144,384
01/14/2016 0.24 0.257 0.23 0.25 34,749
01/13/2016 0.269 0.2698 0.23 0.2301 49,200
01/12/2016 0.26 0.2749 0.23 0.2699 85,994
01/11/2016 0.25 0.2698 0.24 0.262 139,423
01/08/2016 0.27 0.27 0.23 0.2315 196,558
01/07/2016 0.3 0.3 0.26 0.2601 41,246
01/06/2016 0.3015 0.3015 0.2721 0.2986 79,061
01/05/2016 0.3 0.314 0.281 0.3015 64,244
01/04/2016 0.308 0.308 0.25 0.2828 70,069
12/31/2015 0.302 0.32 0.28 0.2904 314,296
12/30/2015 0.349 0.349 0.3 0.312 273,632
12/29/2015 0.31 0.3499 0.304 0.3275 294,811
12/28/2015 0.26 0.318 0.259 0.3038 827,400
12/24/2015 0.26 0.318 0.259 0.3038 1,024,485
12/23/2015 0.25 0.26 0.2401 0.2401 309,201
12/22/2015 0.272 0.275 0.2501 0.26 185,121
12/21/2015 0.282 0.2939 0.27 0.2799 80,351
12/18/2015 0.3029 0.3029 0.282 0.282 82,295
12/17/2015 0.298 0.299 0.28 0.29 89,069
12/16/2015 0.29 0.3046 0.28 0.29 198,872
12/15/2015 0.28 0.29 0.2632 0.281 120,208
12/14/2015 0.295 0.295 0.261 0.275 196,777
12/11/2015 0.265 0.2885 0.265 0.2885 413,498
12/10/2015 0.29 0.29 0.26 0.265 194,997
12/09/2015 0.27 0.2871 0.27 0.286 55,009
12/08/2015 0.26 0.292 0.26 0.285 142,051
12/07/2015 0.38 0.38 0.28 0.294 168,704
12/04/2015 0.299 0.2995 0.28 0.2948 114,523
12/03/2015 0.2996 0.2996 0.28 0.2875 93,803
12/02/2015 0.299 0.2996 0.278 0.2968 306,820
12/01/2015 0.3798 0.3799 0.25 0.283 3,560,003
11/30/2015 0.326 0.377 0.32 0.377 294,804
11/27/2015 0.31 0.3478 0.31 0.3478 50,713
11/25/2015 0.33 0.358 0.31 0.31 188,111
11/24/2015 0.33 0.3557 0.325 0.33 151,125
11/23/2015 0.345 0.345 0.31 0.3301 144,805
11/20/2015 0.37 0.38 0.31 0.31 205,158
11/19/2015 0.4099 0.41 0.33 0.3816 241,144
11/18/2015 0.4 0.4 0.38 0.39 57,938
11/17/2015 0.42 0.42 0.376 0.41 18,504
11/16/2015 0.391 0.4088 0.39 0.4088 53,599
11/13/2015 0.4 0.4 0.37 0.39 88,313
11/12/2015 0.4 0.43 0.35 0.4 261,886
11/11/2015 0.42 0.4229 0.4 0.42 69,681
11/10/2015 0.45 0.456 0.42 0.44 132,548
11/09/2015 0.4979 0.4979 0.4495 0.46 40,659
11/06/2015 0.5 0.5 0.45 0.4845 46,047
11/05/2015 0.5 0.5 0.468 0.5 34,131
11/04/2015 0.4737 0.4958 0.46 0.4958 42,983
11/03/2015 0.48 0.4999 0.46 0.47 17,435
11/02/2015 0.47 0.4799 0.43 0.466 86,119
10/30/2015 0.47 0.49 0.46 0.461 37,888
10/29/2015 0.48 0.4899 0.4601 0.48 62,656
10/28/2015 0.486 0.494 0.4684 0.4899 59,256
10/27/2015 0.456 0.4898 0.4539 0.48 21,025
10/26/2015 0.4898 0.4898 0.451 0.46 36,440
10/23/2015 0.46 0.4898 0.46 0.488 56,452
10/22/2015 0.4885 0.4997 0.4651 0.49 30,558
10/21/2015 0.4202 0.5 0.4202 0.5 59,315
10/20/2015 0.425 0.46 0.425 0.46 227,771
10/19/2015 0.453 0.47 0.43 0.46 227,218
10/16/2015 0.4899 0.4899 0.4337 0.4718 201,246
10/15/2015 0.425 0.475 0.425 0.46 352,968
10/14/2015 0.47 0.4739 0.42 0.455 276,124
10/13/2015 0.525 0.525 0.4111 0.5117 325,197
10/12/2015 0.48 0.566 0.48 0.5 254,813
10/09/2015 0.5 0.62 0.4621 0.48 908,199
10/08/2015 0.6701 0.698 0.6601 0.67 45,582
10/07/2015 0.65 0.674 0.6201 0.6541 15,034
10/06/2015 0.67 0.6727 0.6498 0.67 48,657
10/05/2015 0.64 0.7199 0.64 0.65 133,184
10/02/2015 0.64 0.7099 0.61 0.6725 56,461
10/01/2015 0.641 0.6539 0.628 0.64 38,009
09/30/2015 0.641 0.65 0.641 0.65 27,172
09/29/2015 0.67 0.67 0.6346 0.65 30,088
09/28/2015 0.63 0.6949 0.63 0.6361 53,471
09/25/2015 0.71 0.746 0.6542 0.6901 82,906
09/24/2015 0.77 0.77 0.745 0.77 41,714
09/23/2015 0.77 0.77 0.75 0.75 12,272
09/22/2015 0.7799 0.78 0.7583 0.775 1,486
09/21/2015 0.779 0.8075 0.7501 0.78 14,967
09/18/2015 0.746 0.8147 0.746 0.778 5,239
09/17/2015 0.78 0.8199 0.777 0.8199 37,219
09/16/2015 0.75 0.7909 0.74 0.772 138,293
09/15/2015 0.7312 0.75 0.73 0.73 2,666
09/14/2015 0.75 0.75 0.73 0.7499 43,891
09/11/2015 0.75 0.75 0.7014 0.7499 9,844
09/10/2015 0.74 0.75 0.7301 0.745 63,276
09/09/2015 0.732 0.7421 0.7 0.7 38,695
09/08/2015 0.78 0.78 0.7032 0.75 17,237
09/04/2015 0.77 0.7799 0.7199 0.75 28,181
09/03/2015 0.756 0.8199 0.7 0.7848 68,505
09/02/2015 0.77 0.789 0.76 0.76 52,195
09/01/2015 0.75 0.76 0.725 0.76 49,047
08/31/2015 0.75 0.75 0.69 0.75 38,367
08/28/2015 0.684 0.75 0.6702 0.75 75,548
08/27/2015 0.7 0.7 0.67 0.685 44,727
08/26/2015 0.69 0.6998 0.67 0.68 57,246
08/25/2015 0.67 0.6999 0.6602 0.69 72,560
08/24/2015 0.68 0.715 0.635 0.67 118,984
08/21/2015 0.71 0.73 0.6801 0.695 107,844
08/20/2015 0.69 0.7499 0.69 0.71 35,419
08/19/2015 0.73 0.7499 0.6901 0.71 34,815
08/18/2015 0.67 0.734 0.67 0.7199 85,037
08/17/2015 0.67 0.7199 0.67 0.67 96,040
08/14/2015 0.6901 0.72 0.67 0.69 41,714
08/13/2015 0.67 0.7 0.67 0.6999 44,138
08/12/2015 0.76 0.77 0.6601 0.6701 166,207
08/11/2015 0.75 0.8 0.7101 0.72 123,526
08/10/2015 0.82 0.85 0.754 0.77 89,602
08/07/2015 0.86 0.86 0.7315 0.82 45,069
08/06/2015 0.86 0.87 0.8 0.85 29,210
08/05/2015 0.85 0.88 0.8201 0.86 32,755
08/04/2015 0.8 0.8493 0.8 0.81 30,743
08/03/2015 0.76 0.8499 0.7301 0.8 56,916
07/31/2015 0.76 0.8499 0.7301 0.8 32,380
07/30/2015 0.81 0.8479 0.75 0.8405 129,203
07/29/2015 0.823 0.86 0.823 0.824 45,438
07/28/2015 0.83 0.85 0.8299 0.83 32,706
07/27/2015 0.872 0.9 0.823 0.8452 61,063
07/24/2015 0.9 0.9265 0.86 0.8716 32,350
07/23/2015 0.89 0.9389 0.89 0.9 41,427
07/22/2015 0.87 0.94 0.87 0.9 37,224
07/21/2015 0.92 0.9495 0.88 0.8971 20,669
07/20/2015 0.88 0.938 0.8601 0.92 70,985
07/17/2015 0.8601 0.9579 0.8601 0.9 23,020
07/16/2015 0.9569 0.9569 0.88 0.882 22,053
07/15/2015 0.9209 0.9541 0.8888 0.93 34,742
07/14/2015 0.88 0.94 0.88 0.92 16,832
07/13/2015 0.9 0.948 0.88 0.9 32,090
07/10/2015 0.91 0.91 0.89 0.89 13,707
07/09/2015 0.9 0.92 0.9 0.91 21,223
07/08/2015 0.9124 0.9505 0.912 0.9122 33,051
07/07/2015 0.92 0.94 0.91 0.9124 36,279
07/06/2015 0.96 0.96 0.91 0.91 26,300
07/02/2015 0.98 0.99 0.925 0.925 18,645
07/01/2015 1 1 0.96 0.97 25,789
06/30/2015 1 1 0.96 0.97 16,453
06/29/2015 0.97 1.01 0.94 0.94 190,883
06/26/2015 0.96 1 0.96 1 107,784
06/25/2015 1 1 0.9701 0.9949 36,859
06/24/2015 0.9754 1 0.9645 0.9999 20,680
06/23/2015 0.96 1 0.96 1 34,827
06/22/2015 0.98 0.99 0.92 0.99 47,941
06/19/2015 1 1 0.9476 0.95 37,847
06/18/2015 0.96 0.99 0.949 0.9706 21,095
06/17/2015 0.93 1 0.93 0.9601 109,886
06/16/2015 0.97 1 0.95 0.98 124,146
06/15/2015 0.943 1 0.94 0.975 50,696
06/12/2015 0.93 0.96 0.9001 0.96 22,071
06/11/2015 0.95 0.95 0.9 0.9 97,533
06/10/2015 0.912 0.95 0.91 0.9161 45,358
06/09/2015 0.92 0.95 0.9 0.92 219,080
06/08/2015 0.96 1.03 0.945 0.948 108,371
06/05/2015 0.99 1 0.96 0.9638 95,598
06/04/2015 0.999 1 0.9601 0.9797 123,470
06/03/2015 1.02 1.02 0.99 0.9996 229,676
06/02/2015 1.05 1.05 1 1.02 209,939
06/01/2015 1.1 1.12 1.05 1.06 183,909
05/29/2015 1.11 1.13 1.09 1.1001 313,814
05/28/2015 1.13 1.13 1.11 1.13 72,827
05/27/2015 1.13 1.16 1.11 1.12 162,629
05/26/2015 1.15 1.15 1.1 1.13 162,429
05/22/2015 1.15 1.17 1.13 1.15 45,251
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
02/20/2015 1.26 1.26 1.22 1.24 144,981
02/19/2015 1.25 1.2632 1.228 1.25 90,012
02/18/2015 1.25 1.27 1.23 1.25 77,360
02/17/2015 1.3 1.32 1.23 1.23 344,675
02/13/2015 1.31 1.34 1.3 1.31 73,105
02/12/2015 1.29 1.36 1.29 1.3 75,684
02/11/2015 1.3 1.35 1.3 1.3 66,411
02/10/2015 1.4 1.44 1.33 1.35 15,781
02/09/2015 1.4 1.46 1.3 1.38 175,546
02/06/2015 1.48 1.57 1.41 1.44 86,156
02/05/2015 1.49 1.57 1.45 1.48 213,728
*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?