Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:43PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Smithtown Bancorp Inc. (SMTB)

At 4:00PM ET: 7.00   0.33 (4.50%)

MORE ON SMTB

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* 20-Nov-09 7.39 7.50 7.16 7.33 218,900 7.33 19-Nov-09 7.84 7.91 7.40 7.47 104,200 7.47 18-Nov-09 7.97 8.00 7.77 7.78 54,900 7.78 17-Nov-09 7.81 8.15 7.51 7.98 112,900 7.98 16-Nov-09 7.95 8.10 7.80 7.86 82,300 7.86 13-Nov-09 7.84 8.04 7.70 7.99 55,800 7.99 12-Nov-09 8.10 8.18 7.70 7.73 65,200 7.73 11-Nov-09 8.08 8.19 7.98 8.09 37,000 8.09 10-Nov-09 8.30 8.64 7.86 8.00 69,500 8.00 9-Nov-09 8.24 8.35 8.17 8.31 67,100 8.31 6-Nov-09 8.47 8.48 8.15 8.15 111,700 8.15 5-Nov-09 8.42 8.58 8.27 8.46 61,200 8.46 4-Nov-09 8.85 8.85 8.25 8.26 112,000 8.26 3-Nov-09 8.97 9.01 8.61 8.77 90,200 8.77 2-Nov-09 10.39 10.39 8.75 8.91 332,300 8.91 30-Oct-09 10.93 10.95 10.30 10.35 215,700 10.35 29-Oct-09 11.13 11.16 10.89 10.97 39,300 10.97 28-Oct-09 10.98 11.36 10.98 11.07 73,000 11.07 27-Oct-09 10.96 11.20 10.86 10.94 24,000 10.94 26-Oct-09 11.06 11.20 10.89 10.90 29,100 10.90 23-Oct-09 11.33 11.46 11.01 11.02 28,200 11.02 22-Oct-09 11.03 11.27 11.03 11.26 22,200 11.26 21-Oct-09 11.23 11.50 11.10 11.12 42,200 11.12 20-Oct-09 11.47 11.48 11.17 11.21 24,900 11.21 19-Oct-09 11.64 11.64 11.35 11.49 30,500 11.49 16-Oct-09 11.64 11.64 11.33 11.58 46,000 11.58 15-Oct-09 11.69 11.84 11.63 11.65 22,900 11.65 14-Oct-09 11.83 11.96 11.68 11.90 15,800 11.90 13-Oct-09 11.67 11.94 11.63 11.70 11,000 11.70 12-Oct-09 11.58 11.87 11.58 11.72 27,700 11.72 9-Oct-09 11.62 11.85 11.47 11.59 24,300 11.59 8-Oct-09 11.87 11.92 11.61 11.62 23,000 11.62 7-Oct-09 11.83 11.90 11.58 11.75 16,400 11.75 6-Oct-09 11.60 11.90 11.43 11.70 52,500 11.70 5-Oct-09 11.26 11.51 11.26 11.50 34,700 11.50 2-Oct-09 11.42 11.60 11.10 11.34 63,000 11.34 1-Oct-09 11.53 11.62 11.31 11.50 43,700 11.50 30-Sep-09 12.04 12.08 11.09 11.54 98,500 11.54 29-Sep-09 12.51 12.52 12.01 12.09 37,600 12.09 28-Sep-09 12.48 12.57 12.12 12.53 46,200 12.53 25-Sep-09 12.37 12.40 12.12 12.37 37,600 12.37 24-Sep-09 12.70 12.87 12.19 12.37 58,200 12.37 23-Sep-09 13.05 13.17 12.66 12.74 69,500 12.74 22-Sep-09 13.46 13.46 12.90 13.07 50,300 13.07 21-Sep-09 13.19 13.50 12.97 13.33 32,300 13.33 18-Sep-09 12.95 13.40 12.86 13.36 114,600 13.36 17-Sep-09 13.00 13.07 12.68 12.87 27,900 12.87 16-Sep-09 12.86 13.01 12.67 13.00 84,600 13.00 15-Sep-09 13.03 13.16 12.81 12.85 53,300 12.85 14-Sep-09 13.11 13.18 12.93 13.02 56,500 13.02 11-Sep-09 13.17 13.25 13.00 13.07 30,100 13.07 10-Sep-09 13.25 13.35 13.03 13.11 49,600 13.11 9-Sep-09 13.30 13.45 12.97 13.30 21,500 13.30 9-Sep-09 $ 0.04 Dividend 8-Sep-09 13.64 13.64 13.18 13.34 45,200 13.30 4-Sep-09 13.49 13.49 13.10 13.48 25,900 13.44 3-Sep-09 13.18 13.36 13.00 13.34 34,600 13.30 2-Sep-09 12.86 13.13 12.85 13.04 65,000 13.00 1-Sep-09 13.41 13.55 12.83 13.01 78,000 12.97 31-Aug-09 13.56 13.63 13.34 13.54 75,900 13.50 28-Aug-09 14.00 14.23 13.55 13.61 33,300 13.57 27-Aug-09 13.70 13.97 13.34 13.97 46,600 13.93 26-Aug-09 13.62 13.84 13.45 13.76 37,500 13.72 25-Aug-09 13.30 13.78 13.30 13.68 31,100 13.64 24-Aug-09 13.96 13.96 13.34 13.57 42,800 13.53 21-Aug-09 13.50 13.86 13.16 13.78 80,600 13.74 20-Aug-09 13.23 13.35 13.08 13.30 21,600 13.26 * 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