SMART TECHS SVTG-A (NQ: SMT)
0.8126 USD  -0.0279 (-3.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.8400 0.8500 0.7601 0.8126 32,380 -0.03(-3.32%)
Jul 30, 2015 0.8100 0.8479 0.7500 0.8405 129,203 +0.02(+2.00%)
Jul 29, 2015 0.8230 0.8600 0.8230 0.8240 45,438 -0.01(-0.72%)
Jul 28, 2015 0.8300 0.8500 0.8299 0.8300 32,706 -0.02(-1.80%)
Jul 27, 2015 0.8720 0.9000 0.8230 0.8452 61,063 -0.03(-3.03%)
Jul 24, 2015 0.9000 0.9265 0.8600 0.8716 32,350 -0.03(-3.16%)
Jul 23, 2015 0.8900 0.9389 0.8900 0.9000 41,427 +0.00(+0.00%)
Jul 22, 2015 0.8700 0.9400 0.8700 0.9000 37,224 +0.00(+0.32%)
Jul 21, 2015 0.9200 0.9495 0.9000 0.8971 20,669 -0.02(-2.49%)
Jul 20, 2015 0.8800 0.9380 0.8601 0.9200 70,985 +0.02(+2.22%)
Jul 17, 2015 0.8601 0.9579 0.8601 0.9000 23,020 +0.02(+2.04%)
Jul 16, 2015 0.8800 0.8820 22,053 -0.05(-5.16%)
Jul 15, 2015 0.9209 0.9541 0.8888 0.9300 34,742 +0.01(+1.09%)
Jul 14, 2015 0.8800 0.9400 0.8800 0.9200 16,832 +0.02(+2.22%)
Jul 13, 2015 0.8996 0.9480 0.8800 0.9000 32,090 +0.01(+1.12%)
Jul 10, 2015 0.9100 0.9100 0.8900 0.8900 13,707 -0.02(-2.20%)
Jul 09, 2015 0.9000 0.9200 0.9000 0.9100 21,223 -0.00(-0.24%)
Jul 08, 2015 0.9124 0.9505 0.9120 0.9122 33,051 -0.00(-0.02%)
Jul 07, 2015 0.9200 0.9400 0.9100 0.9124 36,279 +0.00(+0.26%)
Jul 06, 2015 0.9600 0.9600 0.9100 0.9100 26,300 -0.02(-1.62%)
Jul 02, 2015 0.9250 0.9250 0.9250 0 -0.04(-4.64%)
Jul 01, 2015 1.000 1.000 0.9600 0.9700 25,789 +0.01(+1.45%)
Jun 30, 2015 0.9700 0.9800 0.9400 0.9561 16,453 +0.02(+1.71%)
Jun 29, 2015 0.9700 1.010 0.9400 0.9400 190,883 -0.06(-6.00%)
Jun 26, 2015 0.9600 1.000 0.9600 1.000 107,784 +0.01(+0.51%)
Jun 25, 2015 1.000 1.000 0.9701 0.9949 36,859 -0.01(-0.50%)
Jun 24, 2015 0.9754 1.000 0.9645 0.9999 20,680 -0.00(-0.01%)
Jun 23, 2015 0.9603 1.000 0.9600 1.000 34,827 +0.01(+1.01%)
Jun 22, 2015 0.9800 0.9900 0.9200 0.9900 47,941 +0.04(+4.21%)
Jun 19, 2015 1.000 1.000 0.9476 0.9500 37,847 -0.02(-2.12%)
Jun 18, 2015 0.9600 0.9900 0.9490 0.9706 21,095 +0.01(+1.09%)
Jun 17, 2015 0.9300 1.000 0.9300 0.9601 109,886 -0.02(-2.03%)
Jun 16, 2015 0.9700 1.000 0.9500 0.9800 124,146 +0.01(+0.51%)
Jun 15, 2015 0.9430 1.000 0.9400 0.9750 50,696 +0.02(+1.56%)
Jun 12, 2015 0.9300 0.9600 0.9001 0.9600 22,071 +0.06(+6.67%)
Jun 11, 2015 0.9500 0.9500 0.9000 0.9000 97,533 -0.02(-1.76%)
Jun 10, 2015 0.9120 0.9500 0.9100 0.9161 45,358 -0.00(-0.42%)
Jun 09, 2015 0.9200 0.9500 0.9000 0.9200 219,080 -0.03(-2.95%)
Jun 08, 2015 0.9600 1.030 0.9450 0.9480 108,371 -0.02(-1.64%)
Jun 05, 2015 0.9900 1.000 0.9600 0.9638 95,598 -0.02(-1.62%)
Jun 04, 2015 0.9990 1.000 0.9601 0.9797 123,470 -0.02(-1.99%)
Jun 03, 2015 1.020 1.020 0.9900 0.9996 229,676 -0.02(-2.00%)
Jun 02, 2015 1.050 1.050 1.000 1.020 209,939 -0.04(-3.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here