SMTP, Inc. Historical Stock Prices

SMTP 
$5.01
*  
0.02
0.4%
Get SMTP Alerts
*Delayed - data as of Aug. 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-MAY-2015 TO 28-AUG-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  5.01  5.24  5  5.01 21,818
08/28/2015 5.01 5.24 5 5.01 21,818
08/27/2015 4.85 5.1 4.7606 5.03 18,128
08/26/2015 4.65 4.98 4.5 4.88 23,230
08/25/2015 4.83 4.907 4.16 4.6 15,950
08/24/2015 4.5 4.8799 4.31 4.68 45,007
08/21/2015 5.08 5.11 4.93 5 29,487
08/20/2015 5.15 5.26 5.06 5.19 28,660
08/19/2015 5.33 5.36 5.183 5.22 13,231
08/18/2015 5.31 5.43 5.29 5.41 28,018
08/17/2015 5.35 5.44 5.32 5.38 5,401
08/14/2015 5.46 5.55 5.4 5.4 6,357
08/13/2015 5.46 5.49 5.45 5.48 11,681
08/12/2015 5.43 5.45 5.4 5.41 6,920
08/11/2015 5.43 5.5 5.38 5.45 26,993
08/10/2015 5.45 5.58 5.4 5.46 94,554
08/07/2015 5.11 5.66 5.1 5.48 170,534
08/06/2015 5.5 5.71 5.11 5.45 82,444
08/05/2015 5.62 5.66 5.5 5.51 41,310
08/04/2015 5.8 5.86 5.6599 5.66 29,010
08/03/2015 5.7 6.1 5.7 5.7 37,582
07/31/2015 5.95 6.75 5.95 6.56 59,092
07/30/2015 6 6.05 5.95 5.95 4,939
07/29/2015 6.146 6.146 6 6.08 4,295
07/28/2015 6.11 6.11 5.93 5.93 12,622
07/27/2015 6 6.1078 6 6.03 6,057
07/24/2015 6.38 6.38 6.0912 6.2 10,578
07/23/2015 6.4 6.52 6.37 6.46 10,222
07/22/2015 6.49 6.5 6.32 6.41 17,857
07/21/2015 6.31 6.5 6.1 6.5 23,490
07/20/2015 6.253 6.38 6.15 6.38 10,404
07/17/2015 6.28 6.35 6.25 6.25 11,154
07/16/2015 6.1 6.35 5.96 6.33 18,749
07/15/2015 5.95 6.17 5.85 6.14 18,617
07/14/2015 5.99 6.01 5.99 6 6,202
07/13/2015 5.9401 6.09 5.9401 5.995 7,732
07/10/2015 5.87 6 5.86 5.94 9,800
07/09/2015 5.93 6.057 5.86 6.01 8,001
07/08/2015 5.881 5.97 5.86 5.95 7,940
07/07/2015 5.87 5.935 5.867 5.935 3,647
07/06/2015 5.94 5.97 5.7601 5.96 7,244
07/02/2015 5.81 5.92 5.81 5.9 3,951
07/01/2015 5.85 6.19 5.85 5.9 4,238
06/30/2015 5.95 6.1022 5.83 5.83 47,429
06/29/2015 5.96 6.24 5.95 5.95 12,970
06/26/2015 5.7 5.95 5.5 5.95 15,227
06/25/2015 5.677 5.73 5.65 5.73 9,426
06/24/2015 5.64 5.708 5.57 5.68 13,898
06/23/2015 5.75 5.7501 5.65 5.73 6,101
06/22/2015 5.71 5.78 5.5 5.78 22,332
06/19/2015 5.5 5.67 5.45 5.67 11,865
06/18/2015 5.45 5.65 5.45 5.47 21,033
06/17/2015 5.6099 5.6099 5.4 5.4 71,162
06/16/2015 5.47 5.63 5.4 5.41 21,819
06/15/2015 5.65 5.65 5.37 5.37 45,342
06/12/2015 5.75 5.89 5.66 5.66 11,115
06/11/2015 5.93 5.93 5.62 5.62 19,970
06/10/2015 6.12 6.18 5.77 5.91 18,270
06/09/2015 6.2 6.2 5.75 5.77 8,312
06/08/2015 5.99 6 5.92 5.98 3,401
06/05/2015 5.87 5.93 5.85 5.9005 11,605
06/04/2015 5.83 6.11 5.62 5.9 38,116
06/03/2015 6.2 6.27 6.18 6.18 8,025
06/02/2015 6.11 6.22 6.1 6.2 7,674
06/01/2015 6.27 6.27 6.2 6.21 11,104
05/29/2015 6.4001 6.4001 6.35 6.3501 4,397
05/28/2015 6.5 6.5 6.2801 6.44 6,753
*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?