Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:11PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Somanetics Corp. (SMTS)

At 4:00PM ET: 14.65   0.27 (1.88%)

MORE ON SMTS

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 14.13 14.52 14.13 14.38 63,900 14.38 19-Nov-09 14.27 14.29 14.10 14.17 173,500 14.17 18-Nov-09 15.15 15.15 14.21 14.34 135,300 14.34 17-Nov-09 14.97 15.29 14.76 15.15 85,400 15.15 16-Nov-09 14.15 15.10 14.15 14.98 66,100 14.98 13-Nov-09 14.22 14.37 13.91 14.22 43,400 14.22 12-Nov-09 14.40 14.60 14.06 14.14 51,000 14.14 11-Nov-09 14.41 14.64 14.30 14.43 54,000 14.43 10-Nov-09 14.59 14.70 14.27 14.35 34,800 14.35 9-Nov-09 14.57 14.66 14.35 14.66 58,400 14.66 6-Nov-09 14.44 14.54 14.14 14.53 32,900 14.53 5-Nov-09 13.92 14.61 13.89 14.47 44,200 14.47 4-Nov-09 14.17 14.23 13.67 13.79 75,300 13.79 3-Nov-09 14.14 14.26 14.01 14.18 67,800 14.18 2-Nov-09 14.98 15.01 13.93 14.23 134,700 14.23 30-Oct-09 15.13 15.28 14.95 14.95 81,500 14.95 29-Oct-09 15.23 15.31 15.05 15.23 64,400 15.23 28-Oct-09 15.60 15.61 14.97 15.06 120,100 15.06 27-Oct-09 15.70 15.89 15.58 15.70 64,200 15.70 26-Oct-09 15.39 15.84 15.36 15.54 46,300 15.54 23-Oct-09 15.61 15.75 15.34 15.37 47,100 15.37 22-Oct-09 15.64 15.80 15.47 15.62 40,100 15.62 21-Oct-09 15.71 15.92 15.65 15.65 72,000 15.65 20-Oct-09 16.52 16.52 15.70 15.79 75,800 15.79 19-Oct-09 16.59 16.80 16.47 16.54 68,300 16.54 16-Oct-09 16.65 16.75 16.52 16.66 42,400 16.66 15-Oct-09 16.91 16.98 16.60 16.67 49,100 16.67 14-Oct-09 16.88 17.12 16.69 17.06 117,400 17.06 13-Oct-09 16.96 17.12 16.50 16.67 126,300 16.67 12-Oct-09 16.71 17.23 16.63 17.03 56,800 17.03 9-Oct-09 16.47 16.72 16.43 16.64 41,700 16.64 8-Oct-09 16.60 16.84 16.33 16.47 42,900 16.47 7-Oct-09 16.15 16.68 16.15 16.47 50,700 16.47 6-Oct-09 16.08 16.36 15.92 16.25 51,400 16.25 5-Oct-09 15.91 16.22 15.80 16.05 49,600 16.05 2-Oct-09 15.82 16.00 15.76 15.77 49,600 15.77 1-Oct-09 16.12 16.18 15.80 15.99 87,300 15.99 30-Sep-09 16.30 16.45 16.01 16.12 90,400 16.12 29-Sep-09 16.65 16.66 16.10 16.24 112,500 16.24 28-Sep-09 16.24 16.77 16.22 16.65 72,200 16.65 25-Sep-09 16.10 16.28 15.94 16.20 66,300 16.20 24-Sep-09 16.23 16.36 16.10 16.12 95,000 16.12 23-Sep-09 16.12 16.43 15.98 16.23 82,700 16.23 22-Sep-09 16.15 16.24 15.80 16.05 119,900 16.05 21-Sep-09 15.15 16.20 15.15 16.18 124,000 16.18 18-Sep-09 15.78 16.06 15.04 15.10 200,700 15.10 17-Sep-09 14.10 16.14 14.10 15.83 280,800 15.83 16-Sep-09 13.80 14.18 13.78 14.09 80,900 14.09 15-Sep-09 13.69 14.00 13.68 13.76 66,100 13.76 14-Sep-09 13.77 13.85 13.56 13.72 62,100 13.72 11-Sep-09 13.73 13.89 13.57 13.72 31,300 13.72 10-Sep-09 13.81 13.89 13.60 13.75 39,800 13.75 9-Sep-09 13.58 14.03 13.58 13.86 88,300 13.86 8-Sep-09 13.70 13.90 13.50 13.52 94,500 13.52 4-Sep-09 13.43 13.70 13.16 13.68 74,400 13.68 3-Sep-09 13.24 13.65 13.19 13.47 99,000 13.47 2-Sep-09 13.00 13.32 12.94 12.99 125,100 12.99 1-Sep-09 12.98 13.42 12.90 13.00 182,800 13.00 31-Aug-09 13.16 13.37 12.94 13.08 89,800 13.08 28-Aug-09 13.52 13.68 13.10 13.18 68,000 13.18 27-Aug-09 14.06 14.16 13.35 13.39 100,000 13.39 26-Aug-09 14.30 14.57 13.93 14.00 90,000 14.00 25-Aug-09 14.26 14.60 14.26 14.31 75,900 14.31 24-Aug-09 14.51 14.63 14.15 14.25 46,800 14.25 21-Aug-09 14.61 14.65 14.30 14.51 83,200 14.51 20-Aug-09 14.22 14.50 14.21 14.46 47,100 14.46 * 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