Quantcast

Historical Stock Prices

SMM 
$9.81
*  
0.15
1.51%
Get SMM Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading SMM now
Exchange:NYSE

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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 9.83 9.83 9.64 9.81 64,145
05/24/2018 10.04 10.04 9.91 9.96 72,175
05/23/2018 10.1 10.15 10.02 10.09 105,948
05/22/2018 10.3 10.31 10.13 10.1775 124,217
05/21/2018 10.25 10.28 10.19 10.27 54,690
05/18/2018 10.25 10.29 10.14 10.16 69,211
05/17/2018 10.15 10.3 10.14 10.22 91,917
05/16/2018 10.17 10.18 10.06 10.16 76,142
05/15/2018 10.38 10.38 10.2407 10.29 84,228
05/14/2018 10.37 10.39 10.29 10.3807 96,386
05/11/2018 10.19 10.32 10.19 10.28 68,962
05/10/2018 10.17 10.24 10.12 10.19 75,404
05/09/2018 9.99 10.18 9.96 10.15 114,885
05/08/2018 9.71 9.98 9.7 9.96 361,182
05/07/2018 10.08 10.16 10.03 10.05 73,106
05/04/2018 9.9 10.01 9.89 9.97 36,292
05/03/2018 10.01 10.01 9.85 9.95 53,214
05/02/2018 10 10.099 9.93 9.95 44,183
05/01/2018 10.03 10.03 9.92 10 43,484
04/30/2018 9.99 10.09 9.881 10.05 42,264
04/27/2018 9.83 9.95 9.771 9.94 26,431
04/26/2018 9.77 9.919 9.77 9.85 40,939
04/25/2018 9.76 9.7799 9.66 9.749 38,643
04/24/2018 10.08 10.0856 9.76 9.77 55,927
04/23/2018 9.82 10 9.82 9.9811 107,467
04/20/2018 9.78 9.86 9.73 9.8208 25,364
04/19/2018 9.87 9.97 9.76 9.76 68,976
04/18/2018 9.9 10.04 9.86 9.9 99,298
04/17/2018 9.64 9.9 9.6393 9.89 114,038
04/16/2018 9.28 9.67 9.251 9.61 104,326
04/13/2018 9.34 9.3702 9.2 9.28 90,865
04/12/2018 9.45 9.45 9.27 9.29 83,307
04/11/2018 9.39 9.49 9.36 9.44 164,932
04/10/2018 9.31 9.46 9.25 9.41 73,364
04/09/2018 9.37 9.47 9.2 9.26 63,226
04/06/2018 9.41 9.47 9.13 9.31 103,643
04/05/2018 9.13 9.46 9.12 9.45 60,930
04/04/2018 8.92 9.14 8.88 9.12 40,915
04/03/2018 9.06 9.09 8.8 9.05 80,465
04/02/2018 9.08 9.1 8.87 8.97 128,708
03/29/2018 8.86 9.13 8.86 9.1 68,907
03/28/2018 8.91 8.93 8.78 8.86 76,277
03/27/2018 8.97 9.13 8.79 8.87 117,632
03/26/2018 9.02 9.072 8.82 9.01 68,293
03/23/2018 9.19 9.22 8.95 8.97 134,536
03/22/2018 9.16 9.273 9.05 9.11 117,481
03/21/2018 8.96 9.3 8.88 9.26 135,930
03/20/2018 9.03 9.07 8.85 8.96 98,462
03/19/2018 9.19 9.24 8.88 9 126,586
03/16/2018 9.14 9.35 9.14 9.22 199,583
03/15/2018 9.64 9.64 8.528 9.07 349,803
03/14/2018 9.71 9.74 9.574 9.64 81,191
03/13/2018 9.64 9.72 9.62 9.64 59,834
03/12/2018 9.54 9.67 9.49 9.67 100,786
03/09/2018 9.45 9.54 9.38 9.5 114,496
03/08/2018 9.25 9.39 9.21 9.34 144,955
03/07/2018 9.31 9.42 9.22 9.24 187,907
03/06/2018 9.49 9.53 9.38 9.38 140,560
03/05/2018 9.36 9.54 9.34 9.46 233,595
03/02/2018 9.35 9.46 9.175 9.46 140,195
03/01/2018 9.53 9.5893 9.35 9.43 125,773
02/28/2018 9.79 9.85 9.49 9.51 126,851
02/27/2018 9.95 9.97 9.73 9.78 122,626
02/26/2018 9.93 9.979 9.8 9.92 112,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SMM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio