SMTX

SMTC Corporation Historical Stock Prices

$1.87
*  
0.03
1.58%
Get SMTX Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.87  1.88  1.82  1.87 7,008
08/29/2014 1.9 1.92 1.87 1.9 28,083
08/28/2014 1.82 1.88 1.82 1.85 44,319
08/27/2014 1.77 1.82 1.77 1.78 13,829
08/26/2014 1.75 1.79 1.74 1.77 47,207
08/25/2014 1.74 1.79 1.728 1.739 39,091
08/22/2014 1.73 1.8 1.7 1.73 28,975
08/21/2014 1.79 1.8 1.75 1.75 32,287
08/20/2014 1.805 1.81 1.73 1.7701 33,160
08/19/2014 1.66 1.8499 1.65 1.78 39,739
08/18/2014 1.68 1.83 1.68 1.72 70,148
08/15/2014 1.78 1.8 1.54 1.67 170,962
08/14/2014 1.82 1.8201 1.78 1.78 16,147
08/13/2014 1.88 1.8801 1.8099 1.82 85,917
08/12/2014 1.9 1.91 1.85 1.86 33,865
08/11/2014 1.85 1.9099 1.82 1.885 15,360
08/08/2014 1.82 1.95 1.81 1.88 80,999
08/07/2014 1.87 1.89 1.79 1.82 17,920
08/06/2014 1.87 1.9 1.86 1.865 17,502
08/05/2014 1.8701 1.89 1.8701 1.874 2,672
08/04/2014 1.91 1.91 1.86 1.87 19,160
08/01/2014 1.96 1.96 1.9 1.94 3,400
07/31/2014 1.99 1.99 1.88 1.91 13,427
07/30/2014 1.9343 1.97 1.907 1.95 8,602
07/29/2014 1.9 1.96 1.9 1.9225 37,700
07/28/2014 1.94 1.98 1.9 1.9 85,437
07/25/2014 1.9499 1.97 1.9001 1.97 30,720
07/24/2014 1.92 1.96 1.92 1.96 1,265
07/23/2014 1.94 1.95 1.87 1.94 113,665
07/22/2014 1.97 1.97 1.87 1.91 82,203
07/21/2014 1.92 1.97 1.86 1.87 18,967
07/18/2014 1.99 1.99 1.9 1.91 20,109
07/17/2014 1.97 1.97 1.87 1.93 50,063
07/16/2014 1.82 1.92 1.81 1.87 23,257
07/15/2014 1.82 1.88 1.78 1.85 96,297
07/14/2014 1.85 1.88 1.82 1.82 43,310
07/11/2014 1.81 1.8201 1.81 1.82 8,940
07/10/2014 1.86 1.91 1.82 1.85 23,650
07/09/2014 1.9 1.9 1.82 1.84 38,481
07/08/2014 1.83 1.88 1.809 1.85 68,366
07/07/2014 1.85 1.88 1.83 1.86 57,916
07/03/2014 1.839 1.9 1.82 1.83 18,310
07/02/2014 1.8 1.84 1.8 1.8316 10,396
07/01/2014 1.85 1.9 1.78 1.8 68,592
06/30/2014 1.78 1.84 1.78 1.82 10,463
06/27/2014 1.81 1.846 1.8 1.8 103,431
06/26/2014 1.8 1.92 1.8 1.82 17,600
06/25/2014 1.82 1.82 1.8 1.8 1,600
06/24/2014 1.81 1.84 1.8 1.82 26,220
06/23/2014 1.78 1.84 1.78 1.82 13,254
06/20/2014 1.81 1.84 1.81 1.83 1,500
06/19/2014 1.86 1.86 1.82 1.83 5,176
06/18/2014 1.829 1.85 1.81 1.83 13,448
06/17/2014 1.82 1.82 1.8 1.81 5,018
06/16/2014 1.85 1.85 1.8 1.81 13,188
06/13/2014 1.81 1.85 1.81 1.83 1,016
06/12/2014 1.8 1.87 1.77 1.83 27,705
06/11/2014 1.82 1.87 1.82 1.85 7,002
06/10/2014 1.9 1.947 1.86 1.87 32,151
06/09/2014 1.8 1.92 1.76 1.89 80,374
06/06/2014 1.79 1.8 1.79 1.7993 12,620
06/05/2014 1.77 1.82 1.77 1.81 4,600
06/04/2014 1.75 1.81 1.75 1.81 1,724
06/03/2014 1.77 1.81 1.72 1.78 9,054
06/02/2014 1.77 1.805 1.76 1.7788 1,867
05/30/2014 1.78 1.81 1.7501 1.81 12,880
05/29/2014 1.75 1.78 1.75 1.75 25,126
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?