Historical Stock Prices

SMTP 
$6.3
*  
0.02
 negative 
0.32%
Get SMTP Alerts
*Delayed - data as of Apr. 17, 2014 
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.29 6.3 6.2501 6.3 6,047
04/16/2014 6.29 6.29 6.2 6.28 3,729
04/15/2014 6.294 6.31 6.2 6.22 12,659
04/14/2014 6.1621 6.4699 6.16 6.29 6,408
04/11/2014 6.31 6.42 6.3 6.3 10,979
04/10/2014 6.36 6.4679 6.25 6.31 34,842
04/09/2014 6.3 6.36 6.1401 6.35 12,265
04/08/2014 6.36 6.36 6.1001 6.31 3,172
04/07/2014 6.23 6.35 6.2 6.35 26,006
04/04/2014 6.5 6.58 6.06 6.17 35,898
04/03/2014 6.29 6.6 6.06 6.5001 44,943
04/02/2014 6.21 6.25 6.15 6.25 27,244
04/01/2014 6.29 6.29 6.1 6.26 17,011
03/31/2014 6.15 6.299 6.01 6.29 46,001
03/28/2014 6.15 6.15 6.01 6.03 1,527
03/27/2014 6.15 6.15 6.0028 6.15 42,977
03/26/2014 6.24 6.24 6.05 6.1 13,233
03/25/2014 6.22 6.29 6.04 6.25 42,934
03/24/2014 6.23 6.3 6.19 6.3 9,007
03/21/2014 6.2 6.25 6.08 6.08 45,889
03/20/2014 6.25 6.25 6.1 6.25 20,067
03/19/2014 6.14 6.25 6.01 6.25 17,927
03/18/2014 6.11 6.25 6.0201 6.18 15,075
03/17/2014 6.128 6.35 5.9 6.16 31,312
03/14/2014 6.38 6.38 6.1096 6.17 20,931
03/13/2014 6.49 6.72 6.17 6.1801 32,898
03/12/2014 6.15 6.35 6.07 6.35 19,136
03/11/2014 6.05 6.19 6.0235 6.13 10,667
03/10/2014 5.99 6.18 5.89 6.08 38,331
03/07/2014 6.19 6.2 6 6.1 12,377
03/06/2014 5.95 6.2 5.95 6.15 9,967
03/05/2014 6.15 6.18 5.735 6.1 42,628
03/04/2014 6.3 6.35 6.16 6.27 45,055
03/03/2014 6.3 6.34 6.15 6.34 49,634
02/28/2014 6.12 6.27 6.12 6.27 6,369
02/27/2014 6.15 6.36 6.15 6.28 18,497
02/26/2014 6.17 6.31 6.111 6.23 12,506
02/25/2014 6.16 6.55 6.16 6.18 18,406
02/24/2014 6.406 6.406 6.2 6.2 4,849
02/21/2014 6.65 6.65 6.17 6.34 29,545
02/20/2014 6.43 6.54 6.3 6.4 28,863
02/19/2014 6.7 6.7 6.4204 6.55 20,684
02/18/2014 6.46 6.74 6.46 6.638 33,458
02/14/2014 6.26 6.9699 6.26 6.46 52,419
02/13/2014 6.69 6.69 6.09 6.39 45,252
02/12/2014 6.15 6.47 6.15 6.29 50,579
02/11/2014 6.3 6.3 6.1792 6.2499 45,920
02/10/2014 6.2501 6.2501 6.1 6.25 16,336
02/07/2014 6.06 6.4 6.06 6.2805 118,114
02/06/2014 6.159 6.3 6.151 6.25 73,453
02/05/2014 6.161 6.25 5.99 6.25 78,464
02/04/2014 6.25 6.32 6.05 6.22 120,223
02/03/2014 6.35 6.5 6.05 6.25 338,018
01/31/2014 6.25 6.35 6.15 6.25 313,340
01/30/2014 9 10 8 9.99 6,237
01/29/2014 8.95 9 8.85 8.85 1,901
01/28/2014 8.3 8.95 8.295 8.9 2,155
01/27/2014 8.3 8.4 8.3 8.3 1,629
01/24/2014 8.35 8.35 8.2 8.2 551
01/23/2014 8.35 8.35 8.25 8.25 500
01/22/2014 8.25 8.25 8.25 8.25 143
01/21/2014 7.4 7.65 7.4 7.65 360
01/17/2014 7.25 7.5 7.25 7.5 420
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 your brokers before you trade


Want to trade FX?