Quantcast
SMMT

Summit Therapeutics plc American Depositary Shares Historical Stock Prices

$1.86
*  
0.13
6.53%
Get SMMT Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SMMT now
Exchange:NASDAQ
Industry: Health Care
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
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-JAN-2019 TO 24-APR-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.
16:00 1.98 2.01 1.86 1.86 13,660
04/24/2019 1.98 2.01 1.86 1.86 13,660
04/23/2019 1.85 2.02 1.85 1.99 31,718
04/22/2019 1.81 1.89 1.81 1.85 40,301
04/18/2019 1.901 1.96 1.9 1.91 16,536
04/17/2019 1.99 1.99 1.94 1.94 8,768
04/16/2019 2.05 2.05 1.94 2.02 24,582
04/15/2019 1.97 2.03 1.85 2.03 29,944
04/12/2019 1.99 2.01 1.88 1.89 16,992
04/11/2019 2.03 2.03 1.9 1.9 11,169
04/10/2019 1.9803 2 1.91 1.9495 18,529
04/09/2019 1.99 1.9999 1.9 1.93 39,634
04/08/2019 2 2.0808 1.862 1.99 22,814
04/05/2019 1.86 2 1.86 2 48,919
04/04/2019 1.89 1.95 1.83 1.83 11,368
04/03/2019 1.8464 1.89 1.8464 1.89 9,346
04/02/2019 1.88 1.9297 1.8 1.8 41,090
04/01/2019 1.87 1.9099 1.8 1.88 27,939
03/29/2019 1.84 1.8863 1.77 1.83 11,789
03/28/2019 1.85 1.98 1.76 1.82 11,895
03/27/2019 1.83 1.85 1.76 1.82 35,614
03/26/2019 1.82 1.84 1.75 1.75 25,172
03/25/2019 1.88 1.88 1.6701 1.82 22,559
03/22/2019 1.87 1.87 1.79 1.8359 10,566
03/21/2019 1.94 1.95 1.84 1.8622 23,955
03/20/2019 1.98 1.98 1.83 1.88 19,239
03/19/2019 1.9026 1.9899 1.9 1.96 19,642
03/18/2019 2.03 2.0396 1.9248 1.93 10,910
03/15/2019 2.06 2.08 1.9 2.0288 41,791
03/14/2019 1.97 2.1 1.95 2.1 18,660
03/13/2019 1.88 1.9999 1.88 1.9701 11,909
03/12/2019 1.99 2.0002 1.8 1.88 53,599
03/11/2019 2.05 2.1275 1.99 2 86,346
03/08/2019 2.11 2.19 2.02 2.03 36,778
03/07/2019 2.19 2.24 2.05 2.1501 32,605
03/06/2019 2.26 2.26 2.1501 2.19 27,921
03/05/2019 2.25 2.25 2.0701 2.25 41,518
03/04/2019 2.26 2.2886 2.0804 2.1 72,310
03/01/2019 2.3 2.38 2.05 2.27 115,734
02/28/2019 2.36 2.36 1.99 2.3 237,598
02/27/2019 1.87 2.46 1.8 2.28 1,032,553
02/26/2019 1.46 1.955 1.44 1.87 267,733
02/25/2019 1.5 1.55 1.41 1.45 239,757
02/22/2019 1.35 1.35 1.27 1.3435 39,879
02/21/2019 1.3 1.39 1.3 1.327 29,607
02/20/2019 1.3 1.38 1.3 1.3 30,743
02/19/2019 1.27 1.301 1.27 1.3 30,698
02/15/2019 1.25 1.29 1.21 1.25 76,957
02/14/2019 1.32 1.33 1.28 1.28 38,536
02/13/2019 1.3268 1.3634 1.25 1.3 89,262
02/12/2019 1.36 1.4 1.31 1.31 46,490
02/11/2019 1.39 1.42 1.31 1.37 56,069
02/08/2019 1.36 1.4332 1.36 1.36 55,274
02/07/2019 1.44 1.45 1.36 1.36 21,477
02/06/2019 1.4 1.465 1.37 1.465 60,631
02/05/2019 1.42 1.448 1.37 1.385 58,561
02/04/2019 1.47 1.47 1.36 1.42 21,948
02/01/2019 1.33 1.66 1.33 1.39 117,222
01/31/2019 1.3 1.33 1.3 1.3295 61,106
01/30/2019 1.36 1.39 1.27 1.3 116,898
01/29/2019 1.39 1.5 1.35 1.35 38,111
01/28/2019 1.42 1.45 1.37 1.43 41,103
01/25/2019 1.5 1.5 1.4 1.4 62,050
01/24/2019 1.51 1.51 1.407 1.5 51,410
*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