SMTX

Historical Stock Prices

$1.4899
*  
0.0101
0.67%
Get SMTX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SMTX 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.
08/28/2015 1.5 1.5 1.482 1.4899 9,157
08/27/2015 1.46 1.5 1.46 1.5 11,567
08/26/2015 1.494 1.5 1.49 1.49 666
08/25/2015 1.5 1.5 1.46 1.49 33,450
08/24/2015 1.45 1.56 1.36 1.4992 44,467
08/21/2015 1.47 1.55 1.47 1.5 4,965
08/20/2015 1.54 1.56 1.5162 1.55 1,822
08/19/2015 1.54 1.6 1.51 1.5305 22,728
08/18/2015 1.53 1.59 1.5297 1.59 8,694
08/17/2015 1.53 1.58 1.51 1.58 80,361
08/14/2015 1.55 1.55 1.53 1.55 13,715
08/13/2015 1.55 1.55 1.5488 1.55 3,514
08/12/2015 1.55 1.57 1.5485 1.57 10,426
08/11/2015 1.54 1.62 1.54 1.5499 30,271
08/10/2015 1.5408 1.5599 1.51 1.53 2,346
08/07/2015 1.53 1.64 1.2 1.5623 15,564
08/06/2015 1.64 1.64 1.6 1.6 1,514
08/05/2015 1.68 1.68 1.64 1.64 16,885
08/04/2015 1.66 1.69 1.62 1.65 8,604
08/03/2015 1.7348 1.7348 1.66 1.66 4,794
07/31/2015 1.69 1.69 1.65 1.69 7,723
07/30/2015 1.7 1.75 1.69 1.69 6,916
07/29/2015 1.76 1.79 1.66 1.7 130,417
07/28/2015 1.68 1.71 1.677 1.71 15,385
07/27/2015 1.6501 1.68 1.65 1.68 5,000
07/24/2015 1.65 1.68 1.65 1.6796 8,085
07/23/2015 1.699 1.699 1.65 1.65 3,650
07/22/2015 1.69 1.7 1.67 1.67 3,350
07/21/2015 1.685 1.7 1.685 1.69 600
07/20/2015 1.71 1.717 1.6699 1.67 7,100
07/17/2015 1.72 1.72 1.6698 1.68 18,406
07/16/2015 1.75 1.77 1.64 1.65 28,576
07/15/2015 1.72 1.73 1.72 1.73 4,591
07/14/2015 1.77 1.77 1.75 1.75 2,500
07/13/2015 1.75 1.77 1.72 1.74 10,573
07/10/2015 1.7 1.85 1.7 1.72 22,500
07/09/2015 1.633 1.76 1.6 1.67 15,700
07/08/2015 1.74 1.74 1.71 1.71 1,948
07/07/2015 1.72 1.8 1.671 1.76 1,170
07/06/2015 1.752 1.79 1.75 1.75 3,950
07/02/2015 1.682 1.8 1.68 1.69 20,154
07/01/2015 1.6526 1.788 1.6526 1.69 1,620
06/30/2015 1.78 1.78 1.66 1.66 5,487
06/29/2015 1.78 1.86 1.73 1.73 9,200
06/26/2015 1.752 1.77 1.75 1.75 5,775
06/25/2015 1.7499 1.7499 1.72 1.73 9,900
06/24/2015 1.84 1.84 1.7 1.75 25,234
06/23/2015 1.81 1.88 1.7701 1.81 4,778
06/22/2015 1.87 1.8745 1.81 1.84 36,951
06/19/2015 1.87 1.87 1.81 1.845 21,821
06/18/2015 1.7401 1.88 1.7401 1.88 13,200
06/17/2015 1.868 1.87 1.86 1.86 623
06/16/2015 1.82 1.861 1.7901 1.84 61,720
06/15/2015 1.79 1.805 1.781 1.8 28,762
06/12/2015 1.73 1.773 1.73 1.7701 6,123
06/11/2015 1.76 1.762 1.76 1.762 5,390
06/10/2015 1.76 1.78 1.7501 1.76 12,931
06/09/2015 1.7601 1.7799 1.76 1.76 7,465
06/08/2015 1.75 1.75 1.75 1.75 100
06/05/2015 1.71 1.78 1.71 1.74 6,525
06/04/2015 1.73 1.74 1.7101 1.73 17,645
06/03/2015 1.7332 1.75 1.73 1.73 2,000
06/02/2015 1.7312 1.7312 1.7101 1.7101 3,800
06/01/2015 1.75 1.79 1.7 1.72 46,260
05/29/2015 1.68 1.72 1.68 1.72 21,434
05/28/2015 1.71 1.74 1.71 1.74 4,359
*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?