Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SOMANETICS CORP Historical Prices

  • Historical Data: SMTS

    Return as of November 29 2009

    1 Month -5.71%
    6 Month -14.56%
    YTD -13.99%
    1 Year -19.04%
    3 Year -25.38%
    5 Year 13.60%

  • SOMANETICS CORP ( SMTS ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 64,308 15.31 15.05 15.23 15.23
    10/30/09 81,411 15.28 14.95 15.13 14.95
    11/02/09 134,634 15.01 13.9301 14.98 14.23
    11/03/09 67,774 14.26 14.01 14.14 14.18
    11/04/09 75,286 14.23 13.67 14.17 13.79
    11/05/09 44,154 14.61 13.89 13.92 14.47
    11/06/09 32,804 14.54 14.14 14.44 14.53
    11/09/09 58,305 14.66 14.35 14.57 14.66
    11/10/09 34,776 14.70 14.27 14.59 14.35
    11/11/09 53,932 14.64 14.30 14.41 14.43
    11/12/09 50,960 14.60 14.06 14.40 14.14
    11/13/09 43,328 14.369 13.91 14.22 14.22
    11/16/09 66,043 15.10 14.15 14.15 14.98
    11/17/09 85,308 15.29 14.76 14.97 15.15
    11/18/09 135,253 15.15 14.21 15.15 14.34
    11/19/09 173,458 14.29 14.10 14.27 14.17
    11/20/09 63,833 14.5235 14.13 14.13 14.38
    11/23/09 89,482 14.81 14.46 14.56 14.65
    11/24/09 54,067 14.78 14.32 14.72 14.53
    11/25/09 36,269 14.665 14.335 14.54 14.39
    11/27/09 61,752 14.55 13.94 14.10 14.20

    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: SMTS

    Valuation

    Calculate the value of or shares of SMTS , since