SMT

SMART Technologies Inc. Historical Stock Prices

$4.5
*  
0.21
 negative 
4.9%
Get SMT Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  4.29  4.58  4.26  4.50 254,350
04/15/2014 3.88 4.34 3.86 4.29 240,104
04/14/2014 4.09 4.15 3.87 3.88 260,598
04/11/2014 3.95 4.08 3.93 4.07 130,880
04/10/2014 4.03 4.08 3.95 3.95 208,758
04/09/2014 4.16 4.17 3.99 4.07 197,164
04/08/2014 4.06 4.22 4.05 4.17 129,958
04/07/2014 4.35 4.355 4 4.08 293,326
04/04/2014 4.73 4.77 4.32 4.38 260,706
04/03/2014 4.8 4.82 4.54 4.71 249,632
04/02/2014 4.88 4.89 4.7 4.825 217,323
04/01/2014 4.91 5 4.6501 4.87 335,223
03/31/2014 4.39 4.83 4.2804 4.79 433,635
03/28/2014 4.14 4.29 3.99 4.27 410,211
03/27/2014 4.68 4.7 4.12 4.13 542,624
03/26/2014 5.01 5.01 4.62 4.67 383,065
03/25/2014 4.75 5.25 4.7 4.89 582,777
03/24/2014 5 5 4.5 4.76 536,245
03/21/2014 5.1 5.28 4.86 4.97 845,874
03/20/2014 4.34 5.11 4.25 5.05 2,010,993
03/19/2014 3.9 4.39 3.864 4.28 614,582
03/18/2014 3.85 3.94 3.82 3.88 227,770
03/17/2014 3.7 3.97 3.7 3.81 287,938
03/14/2014 3.61 3.72 3.55 3.7 263,746
03/13/2014 3.63 3.72 3.57 3.59 298,858
03/12/2014 3.65 3.71 3.59 3.66 212,187
03/11/2014 3.76 3.81 3.68 3.69 113,233
03/10/2014 3.55 3.77 3.51 3.74 347,434
03/07/2014 3.76 3.76 3.67 3.71 218,105
03/06/2014 3.83 3.88 3.67 3.73 379,699
03/05/2014 3.93 3.95 3.8 3.85 257,098
03/04/2014 3.85 3.98 3.848 3.91 294,774
03/03/2014 3.78 3.84 3.65 3.78 269,182
02/28/2014 3.84 3.97 3.76 3.85 314,664
02/27/2014 3.72 3.83 3.69 3.83 204,545
02/26/2014 3.68 3.76 3.6184 3.73 426,754
02/25/2014 3.7 3.88 3.6 3.7 506,945
02/24/2014 3.43 3.7 3.36 3.64 492,999
02/21/2014 3.34 3.55 3.29 3.43 329,215
02/20/2014 3.3 3.34 3.27 3.29 319,355
02/19/2014 3.27 3.33 3.2 3.3 602,409
02/18/2014 3.1 3.28 3.06 3.22 703,953
02/14/2014 2.84 3.06 2.84 3.04 385,688
02/13/2014 2.89 2.99 2.77 2.95 269,107
02/12/2014 2.96 3.0295 2.8 2.84 752,956
02/11/2014 3.1 3.14 2.92 2.97 554,544
02/10/2014 3.15 3.22 3.06 3.08 1,385,973
02/07/2014 3.32 3.65 3 3.05 3,835,565
02/06/2014 2.22 2.47 2.22 2.38 259,707
02/05/2014 2.33 2.33 2.152 2.3 131,704
02/04/2014 2.3 2.35 2.13 2.34 43,388
02/03/2014 2.25 2.35 2.2099 2.28 78,014
01/31/2014 2.15 2.23 2.15 2.22 41,049
01/30/2014 2.21 2.21 2.13 2.195 36,597
01/29/2014 2.19 2.284 2.12 2.13 55,585
01/28/2014 2.2 2.21 2.118 2.17 48,625
01/27/2014 2.25 2.32 2.16 2.19 113,603
01/24/2014 2.23 2.29 2.2 2.29 59,083
01/23/2014 2.5 2.5 2.2501 2.3 69,505
01/22/2014 2.5 2.57 2.41 2.48 90,541
01/21/2014 2.1 2.5 2.1 2.5 213,925
01/17/2014 2.08 2.12 2 2.08 80,234
01/16/2014 2.09 2.1 2.04 2.08 93,562
01/15/2014 2.03 2.088 2.03 2.06 60,434
01/14/2014 2.07 2.07 2.04 2.05 51,298
01/13/2014 2.05 2.1 2.0172 2.04 65,318
01/10/2014 2.05 2.09 2.04 2.07 40,142
01/09/2014 2.1 2.13 2.02 2.07 70,281
01/08/2014 2.11 2.14 2.11 2.12 52,766
01/07/2014 2.1 2.13 2.071 2.13 20,435
01/06/2014 2.18 2.18 2.06 2.11 48,824
01/03/2014 2.21 2.21 2.15 2.17 53,521
01/02/2014 2.19 2.21 2.15 2.16 46,060
12/31/2013 2.09 2.2 2.0601 2.19 154,224
12/30/2013 2.06 2.14 2.03 2.11 121,250
12/27/2013 2.02 2.09 2.02 2.09 38,405
12/26/2013 1.94 2.06 1.94 2.05 55,370
12/24/2013 2 2.04 1.93 1.96 94,230
12/23/2013 2.08 2.09 2 2 133,594
12/20/2013 2.09 2.13 2.05 2.05 94,099
12/19/2013 2.07 2.139 2.07 2.11 42,858
12/18/2013 2.12 2.12 2.061 2.1 42,112
12/17/2013 2.11 2.161 2.11 2.13 38,785
12/16/2013 2.09 2.14 2.05 2.14 57,039
12/13/2013 2.12 2.1801 2.08 2.13 68,373
12/12/2013 2.1 2.18 2.08 2.15 19,298
12/11/2013 2.06 2.11 2.03 2.06 102,985
12/10/2013 2.12 2.19 2.05 2.09 130,817
12/09/2013 2.11 2.2299 2.08 2.14 113,603
12/06/2013 2.12 2.18 2.1 2.1 214,107
12/05/2013 2.126 2.17 2.12 2.12 80,553
12/04/2013 2.1 2.16 2.09 2.13 86,498
12/03/2013 2.11 2.12 2.08 2.09 19,763
12/02/2013 2.15 2.29 2.08 2.09 90,259
11/29/2013 2.1 2.17 2.05 2.11 119,167
11/27/2013 1.99 2.09 1.95 2.07 202,545
11/26/2013 2.06 2.06 1.87 1.95 591,461
11/25/2013 2.09 2.14 2.04 2.04 125,854
11/22/2013 2.16 2.18 2.07 2.09 251,692
11/21/2013 2.22 2.29 2.17 2.19 80,386
11/20/2013 2.28 2.32 2.21 2.24 57,502
11/19/2013 2.3 2.36 2.27 2.29 187,658
11/18/2013 2.37 2.4 2.3 2.33 116,332
11/15/2013 2.31 2.44 2.31 2.4 91,113
11/14/2013 2.37 2.3711 2.31 2.33 32,350
11/13/2013 2.31 2.38 2.31 2.33 26,030
11/12/2013 2.37 2.51 2.3048 2.34 95,306
11/11/2013 2.37 2.52 2.285 2.46 283,670
11/08/2013 2.75 2.75 2.3 2.37 383,788
11/07/2013 2.74 2.74 2.532 2.66 158,609
11/06/2013 2.63 2.67 2.63 2.66 71,428
11/05/2013 2.72 2.72 2.645 2.66 48,672
11/04/2013 2.71 2.71 2.65 2.68 52,125
11/01/2013 2.65 2.75 2.63 2.67 233,839
10/31/2013 2.6327 2.68 2.6327 2.68 53,949
10/30/2013 2.68 2.739 2.65 2.65 52,048
10/29/2013 2.64 2.73 2.64 2.73 69,652
10/28/2013 2.7 2.7 2.62 2.64 38,144
10/25/2013 2.56 2.65 2.56 2.65 94,918
10/24/2013 2.6 2.7 2.53 2.67 134,584
10/23/2013 2.68 2.7 2.63 2.63 109,081
10/22/2013 2.81 2.89 2.68 2.68 114,922
10/21/2013 2.78 2.89 2.76 2.83 117,690
10/18/2013 2.81 2.82 2.74 2.8 34,247
10/17/2013 2.8 2.83 2.67 2.8 187,070
10/16/2013 2.85 2.86 2.76 2.8 189,653
10/15/2013 2.87 2.94 2.79 2.88 73,877
10/14/2013 2.89 2.94 2.78 2.92 109,785
10/11/2013 2.88 2.93 2.83 2.9 45,295
10/10/2013 2.68 2.93 2.67 2.85 96,665
10/09/2013 2.8 2.83 2.64 2.68 163,626
10/08/2013 2.87 2.93 2.82 2.83 134,908
10/07/2013 2.88 2.92 2.855 2.89 174,148
10/04/2013 2.87 2.89 2.83 2.87 46,477
10/03/2013 2.871 2.89 2.81 2.83 74,589
10/02/2013 2.94 2.94 2.81 2.87 140,656
10/01/2013 2.82 2.9 2.805 2.86 93,390
09/30/2013 2.85 2.85 2.8 2.81 112,896
09/27/2013 2.8 2.88 2.7 2.85 133,053
09/26/2013 2.99 3.16 2.8 2.83 435,177
09/25/2013 2.67 2.93 2.64 2.93 408,730
09/24/2013 2.78 2.78 2.69 2.7 142,356
09/23/2013 2.65 2.77 2.575 2.67 258,887
09/20/2013 2.71 2.77 2.656 2.68 140,571
09/19/2013 2.76 2.82 2.62 2.65 235,203
09/18/2013 2.65 2.7 2.65 2.68 121,429
09/17/2013 2.6 2.67 2.575 2.62 75,258
09/16/2013 2.54 2.59 2.45 2.57 185,281
09/13/2013 2.59 2.7 2.45 2.5 289,529
09/12/2013 2.58 2.59 2.51 2.55 159,478
09/11/2013 2.49 2.55 2.45 2.53 315,462
09/10/2013 2.44 2.48 2.37 2.46 205,290
09/09/2013 2.49 2.49 2.3 2.4 125,420
09/06/2013 2.29 2.41 2.26 2.41 169,407
09/05/2013 2.28 2.32 2.275 2.29 125,430
09/04/2013 2.22 2.29 2.2 2.26 64,850
09/03/2013 2.23 2.27 2.17 2.23 142,399
08/30/2013 2.3 2.3 2.21 2.21 122,539
08/29/2013 2.3 2.3 2.24 2.27 123,224
08/28/2013 2.24 2.29 2.21 2.24 53,236
08/27/2013 2.28 2.3 2.206 2.25 97,918
08/26/2013 2.25 2.3 2.21 2.25 110,777
08/23/2013 2.14 2.25 2.13 2.22 184,014
08/22/2013 2.15 2.18 2.09 2.1499 72,888
08/21/2013 2.19 2.25 2.131 2.15 126,221
08/20/2013 2.25 2.34 2.161 2.2 209,911
08/19/2013 2.16 2.39 2.16 2.2 268,224
08/16/2013 2.28 2.3 2.176 2.2 270,634
08/15/2013 2.25 2.255 2.16 2.23 197,198
08/14/2013 2.12 2.2401 2.09 2.2 262,689
08/13/2013 2.25 2.25 2.07 2.15 361,577
08/12/2013 2.38 2.38 2.2 2.28 593,869
08/09/2013 2.3 2.38 2.23 2.32 904,192
08/08/2013 2.23 2.7 2.09 2.19 2,594,664
08/07/2013 1.84 1.9 1.74 1.75 99,980
08/06/2013 1.9 1.9 1.82 1.84 43,740
08/05/2013 1.853 1.871 1.83 1.87 75,857
08/02/2013 1.83 1.9199 1.82 1.87 113,248
08/01/2013 1.9 1.94 1.75 1.86 67,606
07/31/2013 1.9 1.95 1.86 1.93 268,859
07/30/2013 1.76 1.85 1.7101 1.84 85,374
07/29/2013 1.78 1.79 1.64 1.79 97,142
07/26/2013 1.75 1.82 1.75 1.81 93,195
07/25/2013 1.5 1.78 1.5 1.73 399,467
07/24/2013 1.45 1.55 1.45 1.55 72,990
07/23/2013 1.47 1.52 1.41 1.46 89,845
07/22/2013 1.41 1.51 1.34 1.46 311,474
07/19/2013 1.32 1.39 1.32 1.38 18,220
07/18/2013 1.34 1.4 1.332 1.35 28,266
07/17/2013 1.38 1.42 1.33 1.37 260,919
07/16/2013 1.409 1.434 1.37 1.39 78,001
07/15/2013 1.43 1.44 1.4 1.44 29,483
07/12/2013 1.4 1.43 1.371 1.43 8,150
07/11/2013 1.4 1.42 1.4 1.4 15,642
07/10/2013 1.36 1.44 1.34 1.4 91,486
07/09/2013 1.45 1.45 1.4 1.43 201,475
07/08/2013 1.391 1.45 1.391 1.45 55,420
07/05/2013 1.37 1.45 1.37 1.38 79,416
07/03/2013 1.37 1.43 1.36 1.38 74,558
07/02/2013 1.39 1.41 1.339 1.36 137,729
07/01/2013 1.4 1.4 1.38 1.39 29,709
06/28/2013 1.34 1.38 1.34 1.36 12,300
06/27/2013 1.36 1.395 1.34 1.35 40,604
06/26/2013 1.34 1.41 1.34 1.37 21,604
06/25/2013 1.3351 1.42 1.3351 1.4 166,574
06/24/2013 1.31 1.4 1.31 1.37 46,231
06/21/2013 1.3201 1.41 1.2701 1.41 115,019
06/20/2013 1.3 1.34 1.29 1.33 37,298
06/19/2013 1.32 1.33 1.31 1.32 76,327
06/18/2013 1.336 1.34 1.31 1.31 22,875
06/17/2013 1.35 1.35 1.32 1.33 16,187
06/14/2013 1.32 1.35 1.32 1.348 24,904
06/13/2013 1.35 1.359 1.3 1.32 127,108
06/12/2013 1.38 1.38 1.29 1.36 126,700
06/11/2013 1.33 1.39 1.29 1.33 72,034
06/10/2013 1.45 1.45 1.31 1.33 170,122
06/07/2013 1.4 1.47 1.38 1.45 151,342
06/06/2013 1.38 1.38 1.31 1.36 33,618
06/05/2013 1.35 1.36 1.31 1.35 19,062
06/04/2013 1.352 1.391 1.35 1.36 31,612
06/03/2013 1.35 1.399 1.33 1.37 46,644
05/31/2013 1.4 1.42 1.4 1.41 20,010
05/30/2013 1.41 1.42 1.38 1.4 61,260
05/29/2013 1.37 1.42 1.33 1.4 36,388
05/28/2013 1.4 1.43 1.34 1.39 18,437
05/24/2013 1.369 1.44 1.32 1.41 71,110
05/23/2013 1.37 1.41 1.3 1.32 58,885
05/22/2013 1.41 1.42 1.34 1.35 30,214
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
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 your brokers before you trade


Want to trade FX?