SMTX

SMTC Corporation Historical Stock Prices

$1.75
*  
0.03
1.74%
Get SMTX Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SMTX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTX Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.77  1.77  1.705  1.75 1,080
11/25/2014 1.705 1.77 1.705 1.75 1,080
11/24/2014 1.72 1.8 1.72 1.72 15,200
11/21/2014 1.71 1.76 1.71 1.76 1,016
11/20/2014 1.7201 1.73 1.6984 1.7 94,200
11/19/2014 1.752 1.8 1.7 1.75 53,665
11/18/2014 1.85 1.85 1.7 1.71 60,501
11/17/2014 1.77 1.78 1.72 1.73 18,807
11/14/2014 1.72 1.8 1.7 1.76 47,426
11/13/2014 1.72 1.78 1.72 1.7734 37,552
11/12/2014 1.6801 1.71 1.6201 1.7 40,360
11/11/2014 1.66 1.6899 1.6599 1.67 8,262
11/10/2014 1.68 1.7 1.66 1.67 6,329
11/07/2014 1.7542 1.7542 1.671 1.68 72,276
11/06/2014 1.77 1.85 1.75 1.7899 14,151
11/05/2014 1.75 1.8 1.75 1.75 17,145
11/04/2014 1.7501 1.7799 1.7501 1.77 3,100
11/03/2014 1.76 1.79 1.75 1.77 2,822
10/31/2014 1.75 1.8 1.75 1.75 12,150
10/30/2014 1.73 1.8 1.73 1.777 29,200
10/29/2014 1.7 1.75 1.7 1.75 10,975
10/28/2014 1.6801 1.71 1.6801 1.7016 6,040
10/27/2014 1.73 1.73 1.63 1.65 9,801
10/24/2014 1.7399 1.74 1.7399 1.74 7,200
10/23/2014 1.73 1.73 1.67 1.73 33,805
10/22/2014 1.65 1.73 1.63 1.68 13,627
10/21/2014 1.69 1.71 1.582 1.71 105,016
10/20/2014 1.69 1.7201 1.62 1.68 27,300
10/17/2014 1.73 1.73 1.653 1.66 11,995
10/16/2014 1.67 1.67 1.612 1.65 4,276
10/15/2014 1.62 1.78 1.6 1.62 13,965
10/14/2014 1.68 1.68 1.6332 1.6332 14,588
10/13/2014 1.707 1.84 1.63 1.64 19,800
10/10/2014 1.7 1.77 1.67 1.71 34,460
10/09/2014 1.69 1.74 1.68 1.74 17,238
10/08/2014 1.689 1.84 1.6701 1.69 21,250
10/07/2014 1.75 1.79 1.71 1.74 5,381
10/06/2014 1.798 1.81 1.75 1.79 13,752
10/03/2014 1.8 1.8 1.79 1.79 5,150
10/02/2014 1.77 1.84 1.76 1.8 21,000
10/01/2014 1.8 1.82 1.79 1.82 24,215
09/30/2014 1.76 1.8501 1.76 1.85 24,382
09/29/2014 1.75 1.8 1.75 1.79 9,045
09/26/2014 1.7499 1.7499 1.73 1.73 5,500
09/25/2014 1.796 1.8 1.71 1.75 10,907
09/24/2014 1.76 1.84 1.76 1.8001 800
09/23/2014 1.75 1.87 1.736 1.78 6,342
09/22/2014 1.75 1.85 1.75 1.76 20,443
09/19/2014 1.8 1.85 1.75 1.78 29,717
09/18/2014 1.831 1.831 1.8 1.8 25,740
09/17/2014 1.8 1.85 1.8 1.8 4,638
09/16/2014 1.817 1.84 1.808 1.81 2,552
09/15/2014 1.89 1.89 1.76 1.86 14,281
09/12/2014 1.868 1.868 1.84 1.84 1,544
09/11/2014 1.89 1.89 1.85 1.85 12,649
09/10/2014 1.85 1.88 1.84 1.88 3,743
09/09/2014 1.87 1.9 1.85 1.85 9,000
09/08/2014 1.834 1.9 1.83 1.83 26,545
09/05/2014 1.879 1.88 1.82 1.84 11,366
09/04/2014 1.88 1.88 1.83 1.85 23,000
09/03/2014 1.86 1.92 1.84 1.88 14,981
09/02/2014 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
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?