SMART TECHS SVTG-A (NQ: SMT)
1.270 USD  -0.010 (-0.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.290 1.290 1.250 1.270 47,063 -0.01(-0.78%)
Feb 26, 2015 1.290 1.280 107,768 +0.06(+4.92%)
Feb 25, 2015 1.210 1.250 1.210 1.220 31,093 +0.02(+1.67%)
Feb 24, 2015 1.220 1.260 1.160 1.200 132,137 -0.05(-4.00%)
Feb 23, 2015 1.250 1.260 1.210 1.250 115,350 +0.01(+0.81%)
Feb 20, 2015 1.260 1.260 1.220 1.240 144,981 -0.01(-0.80%)
Feb 19, 2015 1.250 1.263 1.228 1.250 90,012 +0.00(+0.00%)
Feb 18, 2015 1.250 1.270 1.230 1.250 77,360 +0.02(+1.63%)
Feb 17, 2015 1.300 1.320 1.230 1.230 344,675 -0.08(-6.11%)
Feb 13, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Feb 12, 2015 1.290 1.360 1.290 1.300 75,684 +0.00(+0.00%)
Feb 11, 2015 1.300 1.350 1.300 1.300 66,411 -0.05(-3.70%)
Feb 10, 2015 1.400 1.440 1.330 1.350 15,781 -0.03(-2.17%)
Feb 09, 2015 1.400 1.460 1.300 1.380 175,546 -0.06(-4.17%)
Feb 06, 2015 1.480 1.570 1.410 1.440 86,156 -0.04(-2.70%)
Feb 05, 2015 1.490 1.570 1.450 1.480 213,728 -0.02(-1.33%)
Feb 04, 2015 1.590 1.600 1.480 1.500 117,911 -0.07(-4.46%)
Feb 03, 2015 1.540 1.570 1.420 1.570 53,252 +0.03(+1.95%)
Feb 02, 2015 1.470 1.540 1.430 1.540 72,700 +0.10(+6.94%)
Jan 30, 2015 1.530 1.530 1.310 1.440 196,061 -0.10(-6.49%)
Jan 29, 2015 1.540 1.570 1.460 1.540 110,668 -0.01(-0.65%)
Jan 28, 2015 1.640 1.740 1.500 1.550 317,547 -0.03(-1.90%)
Jan 27, 2015 1.650 1.650 1.490 1.580 210,635 -0.04(-2.47%)
Jan 26, 2015 1.580 1.650 1.500 1.620 449,465 +0.09(+5.88%)
Jan 23, 2015 1.390 1.640 1.380 1.530 498,089 +0.14(+10.07%)
Jan 22, 2015 1.410 1.420 1.380 1.390 49,804 +0.02(+1.46%)
Jan 21, 2015 1.410 1.450 1.350 1.370 72,953 -0.03(-2.14%)
Jan 20, 2015 1.310 1.400 1.270 1.400 54,187 +0.07(+5.26%)
Jan 16, 2015 1.410 1.410 1.220 1.330 57,253 +0.00(+0.00%)
Jan 15, 2015 1.420 1.450 1.280 1.330 143,591 -0.09(-6.34%)
Jan 14, 2015 1.320 1.480 1.280 1.420 235,593 +0.10(+7.58%)
Jan 13, 2015 1.320 118,171 +0.13(+10.92%)
Jan 12, 2015 1.160 1.220 1.100 1.190 109,484 +0.04(+3.48%)
Jan 09, 2015 1.180 1.200 1.150 1.150 71,351 -0.03(-2.54%)
Jan 08, 2015 1.220 1.220 1.180 1.180 26,209 -0.06(-4.84%)
Jan 07, 2015 1.230 1.250 1.170 1.240 65,233 +0.00(+0.00%)
Jan 06, 2015 1.220 1.240 1.190 1.240 23,561 +0.02(+1.64%)
Jan 05, 2015 1.250 1.250 1.220 1.220 21,044 +0.00(+0.00%)
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