Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 28, 2009, 3:02PM ET - U.S. Markets close in 58 mins.. Dow Down 0.04% Nasdaq Down 0.04%
Symons Small Cap Inst (SSMIX)On Dec 24: 8.73  Up 0.04 (0.46%)  
MORE ON SSMIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Dec-098.738.738.738.7308.73
23-Dec-098.698.698.698.6908.69
22-Dec-098.588.588.588.5808.58
21-Dec-098.518.518.518.5108.51
18-Dec-098.448.448.448.4408.44
17-Dec-098.408.408.408.4008.40
16-Dec-098.518.518.518.5108.51
15-Dec-098.488.488.488.4808.48
14-Dec-098.488.488.488.4808.48
11-Dec-098.398.398.398.3908.39
10-Dec-098.338.338.338.3308.33
9-Dec-098.348.348.348.3408.34
8-Dec-098.328.328.328.3208.32
7-Dec-098.428.428.428.4208.42
4-Dec-098.418.418.418.4108.41
3-Dec-098.348.348.348.3408.34
2-Dec-098.458.458.458.4508.45
1-Dec-098.408.408.408.4008.40
30-Nov-098.278.278.278.2708.27
27-Nov-098.288.288.288.2808.28
25-Nov-098.448.448.448.4408.44
24-Nov-098.428.428.428.4208.42
23-Nov-098.428.428.428.4208.42
20-Nov-098.318.318.318.3108.31
19-Nov-098.328.328.328.3208.32
18-Nov-098.428.428.428.4208.42
17-Nov-098.468.468.468.4608.46
16-Nov-098.468.468.468.4608.46
13-Nov-098.268.268.268.2608.26
12-Nov-098.198.198.198.1908.19
11-Nov-098.328.328.328.3208.32
10-Nov-098.298.298.298.2908.29
9-Nov-098.338.338.338.3308.33
6-Nov-098.188.188.188.1808.18
5-Nov-098.158.158.158.1508.15
4-Nov-097.967.967.967.9607.96
3-Nov-098.028.028.028.0208.02
2-Nov-097.887.887.887.8807.88
30-Oct-097.847.847.847.8407.84
29-Oct-098.068.068.068.0608.06
28-Oct-097.887.887.887.8807.88
27-Oct-098.088.088.088.0808.08
26-Oct-098.158.158.158.1508.15
23-Oct-098.258.258.258.2508.25
22-Oct-098.378.378.378.3708.37
21-Oct-098.278.278.278.2708.27
20-Oct-098.338.338.338.3308.33
19-Oct-098.398.398.398.3908.39
16-Oct-098.318.318.318.3108.31
15-Oct-098.388.388.388.3808.38
14-Oct-098.368.368.368.3608.36
13-Oct-098.278.278.278.2708.27
12-Oct-098.298.298.298.2908.29
9-Oct-098.298.298.298.2908.29
8-Oct-098.248.248.248.2408.24
7-Oct-098.158.158.158.1508.15
6-Oct-098.178.178.178.1708.17
5-Oct-098.008.008.008.0008.00
2-Oct-097.857.857.857.8507.85
1-Oct-097.917.917.917.9107.91
30-Sep-098.128.128.128.1208.12
29-Sep-098.168.168.168.1608.16
28-Sep-098.158.158.158.1508.15
25-Sep-098.008.008.008.0008.00
24-Sep-098.028.028.028.0208.02
23-Sep-098.098.098.098.0908.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions