SMTP, Inc. Historical Stock Prices

SMTP 
$6.1801
*  
0.0299
0.48%
Get SMTP Alerts
*Delayed - data as of Jul. 28, 2014 13:58 ET  -  Find a broker to begin trading SMTP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTP Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:58  6.24  6.24  6.1801  6.1801 4,935
07/25/2014 6.24 6.24 6.2 6.21 7,135
07/24/2014 6.15 6.25 6.1263 6.16 39,248
07/23/2014 6.072 6.24 6.03 6.03 39,540
07/22/2014 6.09 6.18 6.01 6.06 7,572
07/21/2014 6.15 6.21 6 6.05 10,836
07/18/2014 6.09 6.09 6.04 6.09 779
07/17/2014 6.15 6.195 6.02 6.08 18,579
07/16/2014 6.25 6.25 6.03 6.17 1,395
07/15/2014 6.19 6.23 5.99 6.21 10,452
07/14/2014 6.01 6.19 5.98 6.19 5,296
07/11/2014 5.95 5.9601 5.91 5.95 7,407
07/10/2014 5.9 6 5.9 5.95 5,198
07/09/2014 5.91 6.04 5.9 6.0006 9,719
07/08/2014 6.1 6.122 5.91 5.99 11,498
07/07/2014 6.1001 6.14 6.1 6.1001 12,309
07/03/2014 6.1 6.1 6.1 6.1 305
07/02/2014 6.15 6.17 6.01 6.14 3,818
07/01/2014 6 6.169 6 6.158 5,070
06/30/2014 6 6.23 6 6.1 8,860
06/27/2014 6.24 6.24 6.0301 6.1 11,013
06/26/2014 6.4 6.4 6.19 6.2 15,491
06/25/2014 6.33 6.33 6.2 6.2 3,084
06/24/2014 6.2 6.27 6.19 6.19 9,965
06/23/2014 6.3 6.3 6 6.199 11,757
06/20/2014 5.9 6.25 5.9 5.98 15,754
06/19/2014 5.9647 6.0199 5.9009 6.0199 3,021
06/18/2014 5.98 6 5.91 5.98 4,961
06/17/2014 5.93 5.97 5.93 5.95 3,228
06/16/2014 5.9 5.97 5.9 5.92 4,320
06/13/2014 5.86 5.935 5.86 5.935 2,248
06/12/2014 5.96 5.96 5.8699 5.88 2,696
06/11/2014 6 6 5.95 5.9821 6,375
06/10/2014 6 6 5.9 5.9998 15,159
06/09/2014 6.057 6.065 5.9 6.04 13,946
06/06/2014 6.073 6.073 6.05 6.05 2,381
06/05/2014 6.07 6.07 6.02 6.0499 758
06/04/2014 6.1 6.15 6.1 6.1 4,598
06/03/2014 6.151 6.16 6.04 6.16 8,245
06/02/2014 6.27 6.27 5.93 6.1 26,590
05/30/2014 6.06 6.06 5.911 6.04 8,691
05/29/2014 6.101 6.1899 5.85 6.1 8,583
05/28/2014 6.177 6.21 6.15 6.15 5,058
05/27/2014 6.2699 6.2699 5.77 6.14 25,353
05/23/2014 6.04 6.27 6.04 6.23 8,542
05/22/2014 6.3 6.33 6.2 6.21 1,982
05/21/2014 6.24 6.27 6.06 6.07 14,530
05/20/2014 6.25 6.25 6.24 6.24 497
05/19/2014 6.09 6.25 6.08 6.25 6,164
05/16/2014 5.96 6.14 5.96 6.08 16,295
05/15/2014 6.15 6.25 6.15 6.21 6,397
05/14/2014 6.44 6.44 6.128 6.2398 8,036
05/13/2014 6.28 6.3899 6.1 6.3899 27,951
05/12/2014 6.192 6.43 6.1 6.3 17,473
05/09/2014 6.19 6.25 6.11 6.22 4,234
05/08/2014 6.121 6.19 6.1 6.19 5,255
05/07/2014 6.194 6.194 6.06 6.14 14,776
05/06/2014 6.23 6.23 6.18 6.2 7,857
05/05/2014 6.23 6.23 6.23 6.23 123
05/02/2014 6.23 6.23 6.15 6.17 4,684
05/01/2014 6.23 6.23 6.22 6.22 2,050
04/30/2014 6.23 6.23 6.15 6.15 602
04/29/2014 6.21 6.22 6.14 6.22 607
04/28/2014 6.25 6.26 6.14 6.15 21,838
04/25/2014 6.25 6.26 6.15 6.26 10,341
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?