SMTP, Inc. Historical Stock Prices

SMTP 
$6.58
*  
0.13
2.02%
Get SMTP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SMTP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTP Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.53  6.58  6.266  6.58 9,367
11/25/2014 6.54 6.58 6.266 6.58 9,367
11/24/2014 6.49 6.58 6.336 6.45 7,635
11/21/2014 6.134 6.4 6.1 6.31 16,655
11/20/2014 6.27 6.3 6.27 6.3 3,338
11/19/2014 6.43 6.43 6.1467 6.27 5,430
11/18/2014 6.45 6.4628 6.36 6.4 30,809
11/17/2014 6.3 6.4 6.28 6.36 12,279
11/14/2014 6.19 6.3272 6.12 6.2399 12,268
11/13/2014 6.1 6.2498 6.05 6.083 22,211
11/12/2014 6.32 6.33 6.3 6.3 4,002
11/11/2014 6.45 6.45 6.2115 6.35 4,418
11/10/2014 6.479 6.539 6.3999 6.3999 10,902
11/07/2014 6.317 6.4 6.317 6.34 3,762
11/06/2014 6.5 6.5 6.218 6.4 10,888
11/05/2014 6.27 6.64 6.268 6.29 5,019
11/04/2014 6.36 6.36 6.0112 6.134 16,576
11/03/2014 6.36 6.36 6.23 6.36 6,136
10/31/2014 6.3699 6.3699 6.17 6.29 1,855
10/30/2014 6.47 6.51 6.379 6.379 1,512
10/29/2014 6.2798 6.349 6.2798 6.3299 7,215
10/28/2014 6.11 6.39 6.11 6.18 7,786
10/27/2014 6.32 6.3899 6.15 6.15 2,961
10/24/2014 6.28 6.39 6.13 6.17 12,033
10/23/2014 6.4 6.4 6.174 6.31 11,800
10/22/2014 6.51 6.639 6.09 6.377 18,237
10/21/2014 6.6 6.65 6.15 6.5 12,534
10/20/2014 6.3 6.55 6.14 6.55 21,092
10/17/2014 6.2999 6.453 6.25 6.2999 10,774
10/16/2014 5.95 6.3 5.95 6.2999 10,862
10/15/2014 5.85 6.18 5.17 5.8899 49,153
10/14/2014 5.89 6.1233 5.57 5.8099 11,451
10/13/2014 6.18 6.205 5.33 5.49 80,630
10/10/2014 6.36 6.4165 6.18 6.18 2,986
10/09/2014 6.34 6.58 6.34 6.487 4,450
10/08/2014 6.38 6.4776 6.2 6.4776 9,664
10/07/2014 6.39 6.57 6.34 6.41 2,943
10/06/2014 6.56 6.61 6.2707 6.4099 7,825
10/03/2014 6.65 6.65 6.44 6.44 573
10/02/2014 6.3 6.38 6.23 6.3799 4,042
10/01/2014 6.31 6.4 6.2 6.28 17,209
09/30/2014 6.33 6.4 6.33 6.4 22,336
09/29/2014 6.2101 6.3 6.21 6.21 10,132
09/26/2014 6.21 6.2899 6.21 6.2899 2,310
09/25/2014 6.11 6.22 6 6.2 12,216
09/24/2014 6 6.2 6 6.11 13,848
09/23/2014 6.09 6.1999 6 6.04 14,261
09/22/2014 6.3 6.399 6.08 6.08 15,403
09/19/2014 6.42 6.42 6.27 6.27 3,028
09/18/2014 6.41 6.48 6.35 6.4 6,257
09/17/2014 6.3 6.63 6.3 6.34 10,874
09/16/2014 6.43 6.67 6.26 6.26 24,282
09/15/2014 6.66 6.66 6.4 6.43 1,715
09/12/2014 6.45 6.5 6.37 6.41 6,507
09/11/2014 6.37 6.66 6.37 6.4899 3,785
09/10/2014 6.36 6.6799 6.31 6.3977 3,103
09/09/2014 6.4 6.4 6.394 6.394 738
09/08/2014 6.4 6.4 6.3301 6.4 38,770
09/05/2014 6.44 6.45 6.4 6.43 2,550
09/04/2014 6.4 6.4 6.33 6.33 5,325
09/03/2014 6.45 6.614 6.4 6.4 8,485
09/02/2014 6.69 6.69 6.44 6.4479 3,573
08/29/2014 6.41 6.44 6.4 6.44 3,013
08/28/2014 6.41 6.45 6.401 6.41 9,926
08/27/2014 6.47 6.6 6.4 6.4 17,003
08/26/2014 6.4 6.75 6.337 6.45 11,936
08/25/2014 6.49 6.51 6.4199 6.42 12,694
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?