SMT

SMART Technologies Inc. Historical Stock Prices

$0.9124
*  
0.0024
0.26%
Get SMT Alerts
*Delayed - data as of Jul. 7, 2015  -  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 07-JUL-2014 TO 07-JUL-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  0.92  0.94  0.91  0.9124 36,279
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
02/04/2015 1.59 1.6 1.48 1.5 117,911
02/03/2015 1.54 1.57 1.42 1.57 53,252
02/02/2015 1.47 1.54 1.43 1.54 72,700
01/30/2015 1.53 1.53 1.31 1.44 196,061
01/29/2015 1.54 1.5699 1.46 1.54 110,668
01/28/2015 1.64 1.74 1.5 1.55 317,547
01/27/2015 1.65 1.65 1.49 1.58 210,635
01/26/2015 1.58 1.65 1.5 1.62 449,465
01/23/2015 1.39 1.6399 1.38 1.53 498,089
01/22/2015 1.41 1.42 1.38 1.39 49,804
01/21/2015 1.41 1.45 1.35 1.37 72,953
01/20/2015 1.31 1.4 1.27 1.4 54,187
01/16/2015 1.41 1.41 1.22 1.33 57,253
01/15/2015 1.42 1.45 1.28 1.33 143,591
01/14/2015 1.32 1.48 1.28 1.42 235,593
01/13/2015 1.2 1.39 1.2 1.32 118,171
01/12/2015 1.16 1.22 1.1 1.19 109,484
01/09/2015 1.18 1.2 1.15 1.15 71,351
01/08/2015 1.22 1.22 1.18 1.18 26,209
01/07/2015 1.23 1.25 1.17 1.24 65,233
01/06/2015 1.22 1.24 1.19 1.24 23,561
01/05/2015 1.25 1.25 1.22 1.22 21,044
01/02/2015 1.19 1.25 1.18 1.22 30,979
12/31/2014 1.17 1.23 1.17 1.18 112,940
12/30/2014 1.19 1.26 1.18 1.22 184,978
12/29/2014 1.29 1.3 1.216 1.22 63,701
12/26/2014 1.27 1.32 1.2628 1.32 75,598
12/24/2014 1.27 1.32 1.2628 1.32 22,692
12/23/2014 1.22 1.25 1.18 1.24 242,628
12/22/2014 1.2 1.25 1.17 1.19 220,373
12/19/2014 1.15 1.23 1.15 1.23 119,636
12/18/2014 1.15 1.2 1.15 1.1532 175,318
12/17/2014 1.16 1.2 1.15 1.15 56,637
12/16/2014 1.18 1.185 1.16 1.17 240,031
12/15/2014 1.23 1.25 1.19 1.2 58,413
12/12/2014 1.35 1.35 1.22 1.22 35,678
12/11/2014 1.18 1.28 1.18 1.26 47,096
12/10/2014 1.21 1.26 1.17 1.21 190,690
12/09/2014 1.24 1.26 1.21 1.24 72,458
12/08/2014 1.25 1.26 1.21 1.21 217,435
12/05/2014 1.26 1.28 1.25 1.25 108,913
12/04/2014 1.29 1.301 1.28 1.28 21,550
12/03/2014 1.29 1.32 1.2878 1.315 30,354
12/02/2014 1.31 1.3375 1.28 1.31 54,357
12/01/2014 1.65 1.65 1.32 1.33 226,105
11/28/2014 1.32 1.44 1.32 1.44 76,812
11/26/2014 1.31 1.38 1.31 1.32 139,363
11/25/2014 1.3 1.33 1.3 1.32 65,098
11/24/2014 1.3 1.3425 1.27 1.31 116,461
11/21/2014 1.27 1.3 1.25 1.28 104,811
11/20/2014 1.31 1.33 1.25 1.27 198,790
11/19/2014 1.3 1.35 1.3 1.3 174,350
11/18/2014 1.33 1.357 1.32 1.33 81,057
11/17/2014 1.43 1.431 1.3 1.33 213,830
11/14/2014 1.49 1.53 1.4 1.42 131,425
11/13/2014 1.55 1.55 1.47 1.47 73,268
11/12/2014 1.54 1.54 1.46 1.49 64,559
11/11/2014 1.5 1.54 1.49 1.51 54,682
11/10/2014 1.45 1.48 1.41 1.46 143,535
11/07/2014 1.38 1.41 1.36 1.41 99,766
11/06/2014 1.36 1.39 1.34 1.36 95,703
11/05/2014 1.39 1.4 1.31 1.34 74,542
11/04/2014 1.37 1.4 1.36 1.3701 41,273
11/03/2014 1.35 1.4037 1.31 1.37 57,824
10/31/2014 1.36 1.36 1.3299 1.35 241,245
10/30/2014 1.32 1.37 1.32 1.37 15,576
10/29/2014 1.33 1.4 1.33 1.35 65,750
10/28/2014 1.32 1.43 1.32 1.36 146,393
10/27/2014 1.41 1.43 1.33 1.35 128,884
10/24/2014 1.44 1.48 1.41 1.41 104,135
10/23/2014 1.5665 1.5665 1.43 1.46 99,994
10/22/2014 1.51 1.54 1.49 1.52 42,432
10/21/2014 1.57 1.57 1.51 1.52 18,026
10/20/2014 1.61 1.64 1.51 1.57 52,010
10/17/2014 1.5 1.604 1.49 1.58 80,154
10/16/2014 1.43 1.53 1.43 1.53 26,963
10/15/2014 1.52 1.53 1.42 1.47 112,283
10/14/2014 1.53 1.54 1.51 1.53 55,092
10/13/2014 1.53 1.53 1.46 1.51 83,950
10/10/2014 1.53 1.53 1.46 1.51 30,292
10/09/2014 1.55 1.57 1.45 1.47 29,983
10/08/2014 1.46 1.55 1.45 1.55 101,510
10/07/2014 1.5 1.5 1.43 1.46 42,670
10/06/2014 1.52 1.55 1.48 1.49 74,544
10/03/2014 1.52 1.56 1.52 1.55 97,042
10/02/2014 1.56 1.63 1.49 1.53 171,293
10/01/2014 1.61 1.61 1.51 1.59 282,967
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
*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?