SMTX

SMTC Corporation Historical Stock Prices

$1.54
*  
0.02
 negative 
1.32%
Get SMTX Alerts
*Delayed - data as of Apr. 15, 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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  1.55  1.58  1.4801  1.54 174,105
04/15/2014 1.55 1.58 1.4801 1.54 174,105
04/14/2014 1.95 1.95 1.43 1.52 842,536
04/11/2014 2 2 1.9 1.96 28,130
04/10/2014 2.07 2.07 1.9799 1.9997 19,329
04/09/2014 1.9846 2.0399 1.97 2.02 6,280
04/08/2014 2 2 1.98 2 5,175
04/07/2014 2 2.08 1.97 1.99 10,148
04/04/2014 2.0946 2.0946 1.95 2.03 45,038
04/03/2014 2.02 2.04 1.94 1.96 62,272
04/02/2014 1.95 2.0499 1.95 2.01 12,371
04/01/2014 1.968 2.03 1.968 2.03 2,802
03/31/2014 1.93 2 1.9299 1.99 14,893
03/28/2014 1.9101 1.96 1.9101 1.95 9,546
03/27/2014 1.91 1.9799 1.9099 1.94 16,014
03/26/2014 2.02 2.02 1.92 1.93 63,006
03/25/2014 1.98 2.15 1.98 2.0499 71,028
03/24/2014 2.05 2.06 1.92 1.96 62,466
03/21/2014 2.03 2.12 2.03 2.05 38,508
03/20/2014 2.05 2.2 2.02 2.03 87,609
03/19/2014 2.09 2.1 2.068 2.07 23,295
03/18/2014 2.1 2.15 2.03 2.08 71,437
03/17/2014 2.175 2.175 2.09 2.09 72,942
03/14/2014 2.2301 2.2599 2.12 2.17 87,968
03/13/2014 2.2601 2.2948 2.21 2.24 51,290
03/12/2014 2.29 2.33 2.29 2.33 11,200
03/11/2014 2.34 2.4 2.2 2.27 39,394
03/10/2014 2.39 2.4 2.2801 2.35 93,390
03/07/2014 2.25 2.53 2.2399 2.3999 449,037
03/06/2014 2.25 2.25 2.21 2.22 50,083
03/05/2014 2.24 2.24 2.21 2.24 37,560
03/04/2014 2.22 2.24 2.21 2.21 59,065
03/03/2014 2.2 2.24 2.19 2.205 27,320
02/28/2014 2.2 2.2162 2.1901 2.2 39,546
02/27/2014 2.2 2.22 2.1801 2.2 40,136
02/26/2014 2.2 2.23 2.19 2.2 95,625
02/25/2014 2.17 2.235 2.16 2.19 184,244
02/24/2014 2.167 2.19 2.1 2.11 48,454
02/21/2014 2.12 2.1999 2.11 2.19 52,135
02/20/2014 2.035 2.09 2.035 2.075 7,390
02/19/2014 2.04 2.1 2.02 2.09 43,008
02/18/2014 2.04 2.0801 2.03 2.07 28,897
02/14/2014 2.01 2.1404 1.98 2.09 187,589
02/13/2014 2.041 2.06 2 2.04 80,078
02/12/2014 1.95 2.1 1.95 2.04 127,916
02/11/2014 2.0746 2.0746 1.9 1.97 63,657
02/10/2014 2.1 2.1 1.96 1.9899 81,653
02/07/2014 2.079 2.09 2.05 2.07 24,735
02/06/2014 2.1181 2.1181 2.0499 2.05 8,898
02/05/2014 2.04 2.06 1.9 2.04 47,332
02/04/2014 2.07 2.09 2.05 2.07 23,058
02/03/2014 2.14 2.15 2.02 2.07 83,331
01/31/2014 2.14 2.19 2.13 2.17 23,002
01/30/2014 2.18 2.2 2.17 2.18 33,035
01/29/2014 2.13 2.26 2.1 2.16 91,226
01/28/2014 2.1 2.22 2.1 2.15 38,363
01/27/2014 2.38 2.38 2.02 2.2 386,939
01/24/2014 2.5 2.569 2.45 2.48 48,923
01/23/2014 2.57 2.58 2.43 2.555 66,565
01/22/2014 2.6 2.66 2.55 2.59 89,759
01/21/2014 2.42 2.62 2.37 2.58 198,445
01/17/2014 2.3499 2.3852 2.34 2.36 195,596
01/16/2014 2.36 2.38 2.3348 2.35 96,264
01/15/2014 2.36 2.44 2.348 2.35 60,067
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?