Sizmek Stock Price History (NASDAQ:SZMK)

Add to My Stocks
$3.9 $0 (0%) SZMK stock closing price Sep 27, 2016 (Closing)

View and download Sizmek stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Sizmek P/E ratio, and PS ratio. The Sizmek stock price history chart shows that the stock price was at a high of 13.1 on 05 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-270.000.000.003.900N/AN/A
2016-09-263.883.913.883.9065400N/A0.61
2016-09-233.883.903.883.89152360N/A0.61
2016-09-223.883.893.833.88117562N/A0.61
2016-09-213.883.893.883.89252367N/A0.61
2016-09-203.893.903.823.88389670N/A0.61
2016-09-193.893.893.883.88179035N/A0.61
2016-09-163.883.893.873.89172348N/A0.61
2016-09-153.873.893.863.89421051N/A0.61
2016-09-143.883.893.873.87394882N/A0.61
2016-09-133.883.893.863.87411440N/A0.61
2016-09-123.893.893.883.8876831N/A0.61
2016-09-093.893.903.883.89228983N/A0.61
2016-09-083.883.903.883.90183520N/A0.61
2016-09-073.883.903.883.89135330N/A0.61
2016-09-063.893.893.873.89101658N/A0.61
2016-09-050.000.000.003.890N/AN/A
2016-09-023.873.893.873.89108874N/A0.61
2016-09-013.893.893.863.87144590N/A0.61
2016-08-313.873.893.853.87206117N/A0.61
2016-08-303.903.903.873.89175148N/A0.61
2016-08-293.883.943.873.89417889N/A0.61
2016-08-263.863.883.733.87111617N/A0.61
2016-08-253.853.873.843.8593295N/A0.61
2016-08-243.863.883.843.88145146N/A0.61
2016-08-233.863.863.843.84139296N/A0.60
2016-08-223.803.863.753.86215957N/A0.61
2016-08-193.863.863.723.82440558N/A0.60
2016-08-183.843.873.843.85120819N/A0.61
2016-08-173.833.873.833.86238544N/A0.61
2016-08-163.853.853.823.84292387N/A0.60
2016-08-153.863.873.843.86546530N/A0.61
2016-08-123.883.883.863.87130726N/A0.61
2016-08-113.883.903.873.88713795N/A0.61
2016-08-103.893.893.883.8986918N/A0.61
2016-08-093.863.893.863.89399192N/A0.61
2016-08-083.863.883.863.86381040N/A0.61
2016-08-053.873.883.863.86209166N/A0.61
2016-08-043.863.893.863.881323411N/A0.61
2016-08-033.863.873.853.866272126N/A0.63
2016-08-022.752.782.552.6664307N/A0.44
2016-08-012.642.952.622.7590607N/A0.45
2016-07-292.712.752.522.7354966N/A0.45
2016-07-282.752.752.602.7138343N/A0.45
2016-07-272.692.792.502.7672926N/A0.45
2016-07-262.502.712.452.7042756N/A0.44
2016-07-252.552.632.452.4931199N/A0.41
2016-07-222.622.622.522.5926400N/A0.43
2016-07-212.652.732.562.6225796N/A0.43
2016-07-202.622.722.562.6239810N/A0.43
2016-07-192.572.682.512.63102034N/A0.43
2016-07-182.502.692.442.60127028N/A0.43
2016-07-152.482.602.342.3999367N/A0.39
2016-07-142.532.572.282.5063439N/A0.41
2016-07-132.452.592.212.50131191N/A0.41
2016-07-122.392.482.282.4188349N/A0.40
2016-07-112.362.522.272.3453278N/A0.38
2016-07-082.322.402.222.3464135N/A0.38
2016-07-072.422.522.252.3357377N/A0.38
2016-07-062.222.402.192.30129047N/A0.38
2016-07-052.262.412.092.2656724N/A0.37
2016-07-040.000.000.002.310N/AN/A
2016-07-012.352.352.282.3164145N/A0.38
2016-06-302.222.342.142.29123009N/A0.38
2016-06-292.202.282.172.21140321N/A0.36
2016-06-282.222.292.172.1981634N/A0.36
2016-06-272.252.252.122.17205822N/A0.36
2016-06-242.312.392.142.301995625N/A0.38
2016-06-232.352.452.312.42158226N/A0.40
2016-06-222.212.352.152.33209678N/A0.38
2016-06-212.342.342.212.26144340N/A0.37
2016-06-202.462.482.282.33176178N/A0.38
2016-06-172.342.452.302.43160463N/A0.40
2016-06-162.322.362.312.33144868N/A0.38
2016-06-152.372.442.282.4071533N/A0.39
2016-06-142.432.502.342.3666599N/A0.39
2016-06-132.372.512.372.4596140N/A0.40
2016-06-102.452.512.382.4870002N/A0.41
2016-06-092.502.512.462.4843186N/A0.41
2016-06-082.472.562.432.5394371N/A0.42
2016-06-072.532.532.382.52113446N/A0.41
2016-06-062.452.582.442.5573478N/A0.42
2016-06-032.502.582.362.45121968N/A0.40
2016-06-022.372.492.352.4953970N/A0.41
2016-06-012.422.422.282.36125569N/A0.39
2016-05-312.462.482.362.4488202N/A0.40
2016-05-300.000.000.002.450N/AN/A
2016-05-272.432.532.402.45119588N/A0.40
2016-05-262.472.572.412.45111676N/A0.40
Get more Data

Sizmek Stock Chart

View SZMK PE ratio, PS ratio stocks charts and compare with peers.
SZMK Chart
Note: Compare Sizmek stock price history with the index and industry peers.

Sizmek Historical Prices: Past 5 years

Max Stock Price 13.1 Mar 05,2014
Min Stock Price 2.17 Jun 27,2016
Avg Stock Price 6.26

Sizmek Historical PS ratio: Past 5 years

Max PS Ratio 1.49 Mar 03,2015
Min PS Ratio 0.36 Jun 27,2016
Avg PS Ratio 0.86

SZMK Industry Peers

Company Price Change (%)
Airmedia (AMCN)2.590.02 (0.78%)
Yume (YUME)3.440.05 (1.43%)
Amazon (AMZN)770.425.7 (0.75%)
Alphabet (GOOGL)791.4715.29 (1.97%)
Facebook (FB)117.950.64 (0.55%)
Omnicom (OMC)85.371.11 (1.32%)
Interpublic (IPG)23.450.18 (0.77%)

We provide Sizmek historical quotes along with PE ratio and PS ratio for doing Sizmek fundamental analysis. The price and volume changes on a daily basis is provided in the Sizmek stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SZMK saw a high of 0, and a low of 0 on last trading day. Sizmek historical P/S ratio was at a high of 1.49 on 03 Mar, 2015 and a low of 0.36 on 27 Jun, 2016. .