Quantcast
SMCP

Historical Stock Prices

$23.07
*  
unch
unch
Get SMCP Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading SMCP now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 23.07 23.07 23.07 23.07 00
05/23/2019 23.07 23.07 23.07 23.07 00
05/22/2019 23.07 23.07 23.07 23.07 00
05/21/2019 23.05 23.07 23.05 23.07 903
05/20/2019 22.97 22.97 22.97 22.97 265
05/17/2019 23.35 23.35 23.35 23.35 00
05/16/2019 23.35 23.35 23.35 23.35 00
05/15/2019 23.16 23.35 23.16 23.35 1,161
05/14/2019 23.04 23.36 23.04 23.36 1,002
05/13/2019 23.15 23.15 22.9697 22.9697 3,263
05/10/2019 23.5571 23.59 23.5571 23.59 393
05/09/2019 23.55 23.55 23.45 23.45 3,680
05/08/2019 23.75 23.93 23.75 23.93 1,532
05/07/2019 24.14 24.14 23.92 23.92 502
05/06/2019 24.23 24.2688 24.23 24.2688 812
05/03/2019 23.85 23.85 23.85 23.85 00
05/02/2019 23.86 23.86 23.85 23.85 396
05/01/2019 23.98 24.07 23.98 24.0444 1,355
04/30/2019 24.0999 24.0999 23.927 24.0785 4,409
04/29/2019 24.09 24.09 24.09 24.09 100
04/26/2019 23.7808 23.7808 23.7808 23.7808 00
04/25/2019 23.793 23.793 23.7808 23.7808 1,086
04/24/2019 23.98 24.0123 23.98 24.0123 1,600
04/23/2019 23.65 23.65 23.65 23.65 00
04/22/2019 23.65 23.65 23.65 23.65 107
04/18/2019 23.7976 23.8235 23.77 23.8235 720
04/17/2019 23.879 23.879 23.879 23.879 959
04/16/2019 24.08 24.08 23.95 23.95 1,552
04/15/2019 23.9201 23.9492 23.9201 23.9492 201
04/12/2019 24.0604 24.0604 24.027 24.027 5,414
04/11/2019 24.0399 24.0399 24.0399 24.0399 269
04/10/2019 23.93 23.93 23.85 23.93 1,531
04/09/2019 23.885 23.885 23.63 23.63 4,317
04/08/2019 24.016 24.016 24.016 24.016 00
04/05/2019 24 24.016 24 24.016 2,082
04/04/2019 23.69 23.83 23.69 23.83 2,122
04/03/2019 23.81 23.83 23.81 23.83 874
04/02/2019 23.62 23.62 23.62 23.62 753
04/01/2019 23.64 23.64 23.64 23.64 853
03/29/2019 23.2966 23.2966 23.2966 23.2966 00
03/28/2019 23.2966 23.2966 23.2966 23.2966 00
03/27/2019 23.2966 23.2966 23.2966 23.2966 00
03/26/2019 23.2966 23.2966 23.2966 23.2966 167
03/25/2019 23.06 23.2 23.06 23.2 1,525
03/22/2019 23.35 23.35 23.03 23.03 3,572
03/21/2019 23.36 23.7709 23.36 23.74 1,800
03/20/2019 23.61 23.61 23.61 23.61 807
03/19/2019 23.85 23.85 23.85 23.85 197
03/18/2019 23.849 23.9151 23.7376 23.8576 5,564
03/15/2019 23.63 23.63 23.63 23.63 00
03/14/2019 23.6276 23.63 23.6258 23.63 443
03/13/2019 23.77 23.78 23.749 23.78 1,867
03/12/2019 23.55 23.709 23.55 23.6423 2,816
03/11/2019 23.5199 23.5199 23.5199 23.5199 114
03/08/2019 23.2953 23.2953 23.2953 23.2953 00
03/07/2019 23.2953 23.2953 23.2953 23.2953 264
03/06/2019 23.53 23.5304 23.385 23.385 6,600
03/05/2019 23.8 23.89 23.8 23.89 2,200
03/04/2019 24.079 24.079 24.079 24.079 00
03/01/2019 24.079 24.079 24.079 24.079 319
02/28/2019 23.9806 23.9806 23.86 23.865 3,047
02/27/2019 24.01 24.01 24.01 24.01 00
02/26/2019 24.0213 24.0213 24.01 24.01 718
02/25/2019 24.1183 24.1183 24.1183 24.1183 235
*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?



Smart Portfolio