Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 7:49PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Standard Microsystems Corp. (SMSC)

At 4:00PM ET: 19.44   0.01 (0.05%)

MORE ON SMSC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.45 19.50 19.24 19.44 250,200 19.44 24-Nov-09 19.53 19.60 19.27 19.43 65,300 19.43 23-Nov-09 19.38 19.76 19.18 19.46 347,700 19.46 20-Nov-09 18.75 19.33 18.75 19.18 109,500 19.18 19-Nov-09 19.00 19.05 18.60 18.81 171,800 18.81 18-Nov-09 19.51 19.51 18.88 19.16 117,200 19.16 17-Nov-09 19.55 19.61 19.08 19.45 57,100 19.45 16-Nov-09 19.11 19.72 18.76 19.54 116,900 19.54 13-Nov-09 18.85 19.14 18.69 19.02 90,200 19.02 12-Nov-09 19.25 19.37 18.76 18.79 107,700 18.79 11-Nov-09 19.06 19.44 19.04 19.26 114,300 19.26 10-Nov-09 18.83 19.06 18.69 18.88 163,900 18.88 9-Nov-09 18.70 19.08 18.70 18.96 102,600 18.96 6-Nov-09 18.67 18.93 18.47 18.58 88,400 18.58 5-Nov-09 18.40 18.74 18.24 18.70 192,300 18.70 4-Nov-09 19.12 19.12 18.15 18.30 335,200 18.30 3-Nov-09 18.79 19.07 18.21 19.07 125,000 19.07 2-Nov-09 19.28 19.44 18.62 18.98 80,400 18.98 30-Oct-09 19.75 19.97 19.03 19.26 112,800 19.26 29-Oct-09 19.99 20.33 19.52 19.95 107,200 19.95 28-Oct-09 20.23 20.54 19.62 19.82 135,300 19.82 27-Oct-09 20.73 20.94 20.23 20.30 99,500 20.30 26-Oct-09 20.49 20.94 20.32 20.73 106,300 20.73 23-Oct-09 20.88 21.00 20.31 20.53 189,500 20.53 22-Oct-09 20.88 21.00 20.72 20.88 145,600 20.88 21-Oct-09 21.05 21.80 20.78 20.82 123,700 20.82 20-Oct-09 21.14 21.38 20.77 21.14 133,400 21.14 19-Oct-09 20.82 21.33 20.64 21.18 84,100 21.18 16-Oct-09 21.37 21.37 20.28 20.82 147,900 20.82 15-Oct-09 21.88 21.98 21.30 21.46 91,000 21.46 14-Oct-09 21.72 22.15 21.69 22.01 125,000 22.01 13-Oct-09 21.28 21.83 21.07 21.57 179,400 21.57 12-Oct-09 21.11 21.81 21.11 21.26 110,600 21.26 9-Oct-09 20.42 21.29 20.42 21.03 218,100 21.03 8-Oct-09 21.49 21.51 20.34 20.37 505,000 20.37 7-Oct-09 21.01 21.52 21.01 21.45 350,700 21.45 6-Oct-09 21.35 21.49 20.92 21.08 228,900 21.08 5-Oct-09 20.89 21.49 20.55 21.20 570,300 21.20 2-Oct-09 23.64 23.64 19.78 19.89 645,600 19.89 1-Oct-09 23.21 23.46 22.25 22.84 284,700 22.84 30-Sep-09 23.47 23.53 23.00 23.21 436,700 23.21 29-Sep-09 24.12 24.14 23.34 23.39 125,100 23.39 28-Sep-09 23.28 24.33 23.16 24.04 117,400 24.04 25-Sep-09 22.93 23.46 22.87 23.10 126,300 23.10 24-Sep-09 23.85 24.09 22.92 22.97 119,800 22.97 23-Sep-09 23.64 24.25 23.39 23.81 83,000 23.81 22-Sep-09 24.03 24.10 23.40 23.62 195,000 23.62 21-Sep-09 23.76 24.02 23.74 23.84 49,800 23.84 18-Sep-09 23.79 24.30 23.56 23.90 228,300 23.90 17-Sep-09 23.88 24.02 23.59 23.76 44,500 23.76 16-Sep-09 24.55 24.64 23.72 23.88 123,800 23.88 15-Sep-09 24.64 24.75 24.28 24.40 55,900 24.40 14-Sep-09 24.42 24.93 24.38 24.71 39,900 24.71 11-Sep-09 25.05 25.11 24.42 24.59 60,500 24.59 10-Sep-09 24.77 25.12 24.48 25.08 160,600 25.08 9-Sep-09 23.96 24.76 23.84 24.74 277,000 24.74 8-Sep-09 23.31 24.05 22.87 24.04 200,600 24.04 4-Sep-09 22.46 23.15 22.36 23.04 119,800 23.04 3-Sep-09 22.56 22.63 22.20 22.44 151,800 22.44 2-Sep-09 22.56 22.76 22.40 22.44 68,500 22.44 1-Sep-09 23.24 23.47 22.30 22.55 117,400 22.55 31-Aug-09 23.88 23.99 23.22 23.28 73,300 23.28 28-Aug-09 23.93 25.07 23.85 23.96 112,100 23.96 27-Aug-09 23.86 23.88 23.24 23.86 68,900 23.86 26-Aug-09 23.28 23.87 23.28 23.80 67,800 23.80 25-Aug-09 22.89 23.64 22.76 23.37 188,800 23.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions