Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SMART BALANCE INC Historical Prices

  • Historical Data: SMBL

    Return as of November 10 2009

    1 Month -16.19%
    6 Month -38.86%
    YTD -26.18%
    1 Year -23.12%
    3 Year —
    5 Year —

  • SMART BALANCE INC ( SMBL ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 390,717 5.99 5.82 5.96 5.83
    10/13/09 1.31 M 5.90 5.59 5.88 5.69
    10/14/09 949,096 5.94 5.69 5.79 5.85
    10/15/09 430,065 5.88 5.74 5.80 5.83
    10/16/09 392,856 6.01 5.78 5.85 5.95
    10/19/09 153,064 6.01 5.83 5.98 5.85
    10/20/09 166,940 5.93 5.78 5.93 5.78
    10/21/09 292,838 5.88 5.58 5.77 5.62
    10/22/09 348,026 5.76 5.59 5.64 5.71
    10/23/09 361,072 5.85 5.60 5.72 5.63
    10/26/09 324,798 5.93 5.61 5.62 5.67
    10/27/09 324,642 5.80 5.57 5.65 5.70
    10/28/09 545,121 5.81 5.45 5.75 5.45
    10/29/09 738,687 5.58 4.96 5.17 5.52
    10/30/09 451,702 5.50 5.25 5.50 5.28
    11/02/09 436,245 5.4998 5.13 5.34 5.17
    11/03/09 828,040 5.55 5.15 5.15 5.50
    11/04/09 408,564 5.64 5.45 5.55 5.51
    11/05/09 760,269 5.74 5.485 5.57 5.65
    11/06/09 850,644 5.65 5.13 5.60 5.18
    11/09/09 2.39 M 5.40 4.98 5.30 5.02

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMBL

    Valuation

    Calculate the value of or shares of SMBL , since