SMTP, Inc. Historical Stock Prices

SMTP 
$5.06
*  
0.12
2.32%
Get SMTP Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SMTP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTP 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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.02  5.14  4.97  5.06 5,506
02/26/2015 5.03 5.18 5 5.18 13,752
02/25/2015 5.2201 5.2201 4.85 5.1899 29,498
02/24/2015 5.2799 5.2799 5.17 5.23 7,307
02/23/2015 5.24 5.37 5.24 5.24 28,656
02/20/2015 5.26 5.8299 5 5.06 54,058
02/19/2015 5.55 5.7607 4.71 4.91 53,703
02/18/2015 5.86 5.86 5.859 5.859 600
02/17/2015 5.8999 5.9056 5.7101 5.89 5,936
02/13/2015 5.85 6 5.85 6 2,305
02/12/2015 5.94 5.9899 5.88 5.88 4,308
02/11/2015 6.2 6.2 5.85 5.86 3,456
02/10/2015 5.8 5.81 5.75 5.79 11,051
02/09/2015 5.6 5.8099 5.6 5.8099 3,450
02/06/2015 5.61 5.76 5.6 5.68 6,955
02/05/2015 5.75 5.81 5.75 5.8099 7,220
02/04/2015 5.75 5.95 5.74 5.79 12,100
02/03/2015 5.7 5.75 5.69 5.7464 7,412
02/02/2015 5.54 5.79 5.54 5.75 9,275
01/30/2015 5.48 5.54 5.46 5.5 2,328
01/29/2015 5.45 5.45 5.45 5.45 350
01/28/2015 5.53 5.53 5.45 5.45 3,487
01/27/2015 5.461 5.53 5.42 5.53 1,582
01/26/2015 5.36 5.53 5.34 5.52 7,391
01/23/2015 5.4172 5.4172 5.34 5.34 1,300
01/22/2015 5.36 5.4399 5.27 5.38 4,051
01/21/2015 5.1 5.24 5.1 5.24 4,993
01/20/2015 5.11 5.19 5.05 5.16 10,023
01/16/2015 5.47 5.48 5.2101 5.23 14,980
01/15/2015 5.35 5.504 5.1 5.41 11,568
01/14/2015 5.59 5.6413 5.38 5.41 8,169
01/13/2015 5.94 5.94 5.2 5.66 21,061
01/12/2015 5.9024 5.9024 5.74 5.826 6,853
01/09/2015 5.93 5.9483 5.7701 5.8 7,897
01/08/2015 5.97 6 5.75 5.75 9,593
01/07/2015 5.96 5.96 5.73 5.81 12,325
01/06/2015 5.91 5.91 5.7701 5.7701 1,202
01/05/2015 5.95 6.15 5.8 6 14,232
01/02/2015 6.12 6.141 6 6.066 5,147
12/31/2014 6.15 6.15 6.05 6.08 7,327
12/30/2014 6.06 6.14 6.04 6.04 5,902
12/29/2014 6.11 6.1399 6.03 6.04 3,023
12/26/2014 6.19 6.21 5.96 6.05 26,601
12/24/2014 6.0501 6.15 6.05 6.1256 2,202
12/23/2014 6.06 6.13 6.05 6.13 8,536
12/22/2014 6 6.01 5.87 5.9799 12,015
12/19/2014 6.15 6.15 6.01 6.01 14,158
12/18/2014 6.3087 6.3087 6.07 6.29 5,700
12/17/2014 6.4399 6.4399 6.19 6.33 4,534
12/16/2014 6.2101 6.3699 6.2101 6.3699 559
12/15/2014 6.43 6.56 6.3082 6.45 2,746
12/12/2014 6.49 6.59 6.2101 6.49 1,588
12/11/2014 6.41 6.5 6.41 6.46 3,521
12/10/2014 6.56 6.56 6.43 6.43 1,749
12/09/2014 6.37 6.5799 6.2701 6.51 2,518
12/08/2014 6.2029 6.5798 6.2029 6.36 11,022
12/05/2014 6.2496 6.33 6.21 6.32 2,164
12/04/2014 6.2001 6.65 6.2001 6.3305 15,320
12/03/2014 6.589 6.589 6.22 6.28 9,166
12/02/2014 6.5 6.64 6.2601 6.31 10,398
12/01/2014 6.53 6.6492 6.5299 6.64 8,355
11/28/2014 6.64 6.64 6.51 6.51 3,502
11/26/2014 6.5 6.64 6.49 6.64 8,411
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?