SMT

Historical Stock Prices

$1.74
*  
0.05
2.96%
Get SMT Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/03/2014 2.8 2.83 2.64 2.65 200,587
07/02/2014 2.77 2.86 2.77 2.84 76,182
07/01/2014 2.9 2.91 2.77 2.8 99,756
06/30/2014 2.9 2.91 2.71 2.85 175,960
06/27/2014 2.9 2.93 2.89 2.89 31,743
06/26/2014 3.05 3.08 2.86 2.92 116,707
06/25/2014 2.84 3.01 2.83 3 216,667
06/24/2014 2.95 3.09 2.757 2.82 349,124
06/23/2014 2.65 2.72 2.59 2.7 123,176
06/20/2014 2.61 2.68 2.61 2.66 75,725
06/19/2014 2.66 2.67 2.62 2.63 58,650
06/18/2014 2.56 2.67 2.55 2.66 100,833
06/17/2014 2.53 2.59 2.52 2.59 43,654
06/16/2014 2.54 2.56 2.51 2.56 35,099
06/13/2014 2.69 2.69 2.525 2.56 136,887
06/12/2014 2.63 2.7 2.57 2.69 139,089
06/11/2014 2.58 2.61 2.57 2.61 48,834
06/10/2014 2.47 2.58 2.47 2.57 132,605
06/09/2014 2.54 2.57 2.46 2.5 161,540
06/06/2014 2.58 2.64 2.54 2.56 75,805
06/05/2014 2.49 2.59 2.46 2.58 98,096
06/04/2014 2.55 2.56 2.4 2.46 200,687
06/03/2014 2.56 2.5781 2.51 2.53 99,422
06/02/2014 2.66 2.66 2.51 2.62 103,376
05/30/2014 2.67 2.67 2.56 2.66 89,710
05/29/2014 2.78 2.81 2.64 2.66 122,441
05/28/2014 2.77 2.84 2.77 2.78 93,960
05/27/2014 2.77 2.82 2.69 2.79 108,589
05/23/2014 2.7 2.78 2.66 2.76 160,191
05/22/2014 2.74 2.76 2.6704 2.72 192,052
05/21/2014 2.79 2.89 2.71 2.76 299,332
05/20/2014 2.49 2.79 2.46 2.76 614,563
05/19/2014 2.68 2.68 2.41 2.46 495,357
05/16/2014 4.09 4.09 2.65 2.67 2,175,652
05/15/2014 4.3 4.3 3.97 4.25 159,731
05/14/2014 4.21 4.315 4.16 4.28 145,954
05/13/2014 4.1 4.22 4.04 4.19 104,800
05/12/2014 3.91 4.12 3.82 4.04 104,127
05/09/2014 3.98 3.99 3.76 3.91 122,260
05/08/2014 3.96 4.12 3.87 4.02 154,215
05/07/2014 3.95 4.12 3.75 3.84 160,907
05/06/2014 4.19 4.21 3.945 3.98 160,306
05/05/2014 4.09 4.22 4.09 4.17 81,833
05/02/2014 4.03 4.1599 3.99 4.11 106,669
05/01/2014 3.85 4.08 3.78 4.05 144,162
04/30/2014 3.95 3.95 3.73 3.83 140,644
04/29/2014 3.78 3.99 3.6501 3.99 115,304
04/28/2014 4 4.02 3.73 3.79 177,780
04/25/2014 4.12 4.22 3.98 4.02 229,548
04/24/2014 4.03 4.18 3.9438 4.12 111,062
04/23/2014 4.26 4.26 4.02 4.03 128,186
04/22/2014 4.1 4.3 3.97 4.23 260,695
04/21/2014 4.5 4.5 4.06 4.1 347,352
04/17/2014 4.54 4.59 4.44 4.47 157,216
04/16/2014 4.29 4.58 4.26 4.5 254,350
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
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 Brokers before you trade

Want to trade FX?