Quantcast

Historical Stock Prices

SMTA 
$6.78
*  
0.02
0.29%
Get SMTA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SMTA now
Exchange:NYSE
Industry: Consumer Services
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 18-JAN-2019 TO 18-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.
04/18/2019 6.8 6.8 6.69 6.78 114,204
04/17/2019 6.77 6.84 6.67 6.8 91,700
04/16/2019 6.82 6.89 6.6601 6.69 83,340
04/15/2019 6.76 6.82 6.63 6.79 172,178
04/12/2019 6.64 6.75 6.58 6.75 162,168
04/11/2019 6.68 6.76 6.56 6.62 130,861
04/10/2019 6.6 6.73 6.58 6.66 102,637
04/09/2019 6.57 6.69 6.57 6.6 98,808
04/08/2019 6.69 6.71 6.55 6.59 196,383
04/05/2019 6.63 6.78 6.61 6.75 216,441
04/04/2019 6.5 6.64 6.5 6.61 198,126
04/03/2019 6.47 6.6 6.44 6.5 141,767
04/02/2019 6.54 6.6 6.4 6.48 189,640
04/01/2019 6.49 6.53 6.39 6.52 346,812
03/29/2019 6.45 6.58 6.36 6.49 562,426
03/28/2019 6.56 6.69 6.36 6.49 384,806
03/27/2019 6.92 6.99 6.71 6.82 450,573
03/26/2019 6.85 6.95 6.73 6.87 403,549
03/25/2019 7.2 7.24 6.7701 6.81 378,602
03/22/2019 7.32 7.45 7.0105 7.16 378,258
03/21/2019 7.4 7.55 7.33 7.43 170,428
03/20/2019 7.32 7.38 7.15 7.33 166,856
03/19/2019 7.42 7.44 7.25 7.29 333,766
03/18/2019 7.26 7.41 7.23 7.34 370,668
03/15/2019 7.36 7.5 7.22 7.23 2,401,252
03/14/2019 7.35 7.4 7.31 7.36 436,425
03/13/2019 7.39 7.43 7.32 7.35 421,978
03/12/2019 7.42 7.4699 7.28 7.36 322,741
03/11/2019 7.25 7.48 7.2001 7.41 367,139
03/08/2019 7.33 7.33 7.07 7.2 407,395
03/07/2019 7.27 7.44 7.09 7.31 319,769
03/06/2019 7.5 7.5 7.085 7.25 364,509
03/05/2019 7.42 7.59 7.32 7.5 497,382
03/04/2019 7.25 7.52 7.22 7.4 439,770
03/01/2019 7.39 7.47 7.05 7.25 440,810
02/28/2019 7.24 7.41 7.24 7.35 195,773
02/27/2019 7.2 7.3 7.1045 7.24 142,301
02/26/2019 7.39 7.49 7.21 7.23 157,827
02/25/2019 7.5 7.52 7.4 7.4 138,020
02/22/2019 7.57 7.645 7.37 7.49 528,224
02/21/2019 7.67 7.69 7.42 7.56 171,624
02/20/2019 7.83 7.87 7.66 7.69 133,196
02/19/2019 7.8 7.97 7.79 7.86 73,242
02/15/2019 7.92 7.92 7.74 7.82 114,733
02/14/2019 7.92 8.06 7.79 7.88 114,147
02/13/2019 7.73 8.01 7.7239 7.95 93,591
02/12/2019 8.04 8.04 7.67 7.78 91,853
02/11/2019 8.07 8.18 7.91 8.02 211,225
02/08/2019 8.16 8.25 8.076 8.08 93,946
02/07/2019 8.07 8.36 7.99 8.19 334,567
02/06/2019 8.28 8.36 8.07 8.1 114,147
02/05/2019 8.24 8.37 8.15 8.22 84,304
02/04/2019 8.12 8.28 8.1 8.24 148,332
02/01/2019 7.87 8.19 7.85 8.14 275,507
01/31/2019 7.74 7.85 7.7 7.82 303,495
01/30/2019 7.67 7.9 7.67 7.74 300,465
01/29/2019 7.59 7.68 7.59 7.65 123,534
01/28/2019 7.73 7.7605 7.52 7.61 320,119
01/25/2019 7.57 7.68 7.48 7.65 277,119
01/24/2019 7.51 7.61 7.45 7.53 128,379
01/23/2019 7.51 7.68 7.44 7.51 130,051
01/22/2019 7.75 7.78 7.45 7.5 164,481
01/18/2019 7.89 7.98 7.75 7.79 189,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SMTA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio