SMTP, Inc. Historical Stock Prices

SMTP 
$6.44
*  
0.09
1.42%
Get SMTP Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SMTP 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: 3 Month, From 28-FEB-2015 TO 28-MAY-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  6.38  6.50  6.2801  6.44 6,753
05/28/2015 6.5 6.5 6.2801 6.44 6,753
05/27/2015 6.1 6.49 6.1 6.35 9,754
05/26/2015 6.272 6.29 6.22 6.23 21,669
05/22/2015 6.211 6.3 6.211 6.29 11,267
05/21/2015 6.29 6.35 6.21 6.221 7,767
05/20/2015 6.18 6.27 6.18 6.2325 7,595
05/19/2015 6.15 6.406 6 6.19 83,183
05/18/2015 5.77 6.14 5.77 6.13 479,204
05/15/2015 5.89 5.89 5.38 5.8 18,314
05/14/2015 5.66 5.9 5.59 5.6 20,485
05/13/2015 5.662 5.69 5.628 5.628 3,821
05/12/2015 5.73 5.76 5.45 5.74 3,212
05/11/2015 5.8 5.81 5.4 5.65 9,607
05/08/2015 5.87 5.89 5.64 5.89 65,246
05/07/2015 5.62 5.9 5.62 5.81 35,319
05/06/2015 5.69 5.74 5.67 5.7 3,704
05/05/2015 5.73 5.73 5.41 5.69 38,619
05/04/2015 5.7 5.7 5.5201 5.7 8,486
05/01/2015 5.53 5.7 5.461 5.67 11,460
04/30/2015 5.64 5.69 5.5 5.53 13,928
04/29/2015 5.61 5.6485 5.5101 5.62 7,523
04/28/2015 5.615 5.65 5.56 5.65 13,701
04/27/2015 5.47 5.6 5.378 5.5504 31,538
04/24/2015 5.49 5.49 5.212 5.33 8,607
04/23/2015 5.38 5.4075 5.201 5.4 25,801
04/22/2015 4.94 5.4299 4.94 5.3 102,599
04/21/2015 4.9 5 4.9 4.98 4,525
04/20/2015 4.9 5.02 4.9 4.91 12,786
04/17/2015 4.85 5.0099 4.85 4.98 8,062
04/16/2015 4.96 5.07 4.94 4.94 1,838
04/15/2015 4.991 5.1 4.966 5.04 10,872
04/14/2015 5.17 5.17 5.17 5.17 284
04/13/2015 4.9 5.14 4.8 5.14 25,959
04/10/2015 4.95 5.23 4.83 4.98 67,476
04/09/2015 4.67 4.93 4.67 4.93 12,427
04/08/2015 4.75 5 4.71 4.73 8,003
04/07/2015 4.73 4.9999 4.6501 4.76 21,340
04/06/2015 4.99 5.02 4.5695 4.66 46,700
04/02/2015 5.08 5.08 4.9 5.07 24,987
04/01/2015 5.2 5.22 5.01 5.05 31,971
03/31/2015 5.3 5.3 5.2101 5.25 11,368
03/30/2015 5.227 5.35 5.227 5.27 2,556
03/27/2015 5.24 5.24 5.15 5.16 5,429
03/26/2015 5.23 5.4 5.08 5.09 22,729
03/25/2015 5.2499 5.47 5.1701 5.47 10,277
03/24/2015 5.47 5.47 5.16 5.3199 15,126
03/23/2015 5.27 5.33 5.1101 5.33 9,829
03/20/2015 5.1521 5.29 5.1521 5.2899 9,780
03/19/2015 5.2999 5.2999 4.9199 5.22 29,044
03/18/2015 5.219 5.34 5.219 5.26 4,874
03/17/2015 5.1 5.24 5.1 5.2 12,062
03/16/2015 5.1 5.3299 5.1 5.15 41,394
03/13/2015 5.07 5.168 5.0118 5.1 11,899
03/12/2015 4.985 5.2 4.801 5.08 26,589
03/11/2015 4.85 4.9899 4.82 4.91 9,718
03/10/2015 4.83 4.87 4.8 4.8186 16,454
03/09/2015 4.5 4.87 4.5 4.87 43,086
03/06/2015 4.5 4.55 4.26 4.53 58,791
03/05/2015 4.83 4.83 4.41 4.5199 27,339
03/04/2015 4.7 4.881 4.7 4.8 13,625
03/03/2015 4.81 4.88 4.4001 4.72 72,720
03/02/2015 4.96 5.0717 4.8 4.81 12,228
*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?