Sizmek Stock Price History, SZMK Historical Prices

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

The 10 year data of Sizmek stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Sizmek price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sizmek stock price history chart shows that the stock price reached a high of $13.1 on Mar 05, 2014, and a low of $2.17 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-27 0 0 0 3.9 0 - -
2016-09-26 3.88 3.91 3.88 3.9 65,400 - 0.61
2016-09-23 3.88 3.9 3.88 3.89 152,360 - 0.61
2016-09-22 3.88 3.89 3.83 3.88 117,562 - 0.61
2016-09-21 3.88 3.89 3.88 3.89 252,367 - 0.61
2016-09-20 3.89 3.9 3.82 3.88 389,670 - 0.61
2016-09-19 3.89 3.89 3.88 3.88 179,035 - 0.61
2016-09-16 3.88 3.89 3.87 3.89 172,348 - 0.61
2016-09-15 3.87 3.89 3.86 3.89 421,051 - 0.61
2016-09-14 3.88 3.89 3.87 3.87 394,882 - 0.61
2016-09-13 3.88 3.89 3.86 3.87 411,440 - 0.61
2016-09-12 3.89 3.89 3.88 3.88 76,831 - 0.61
2016-09-09 3.89 3.9 3.88 3.89 228,983 - 0.61
2016-09-08 3.88 3.9 3.88 3.9 183,520 - 0.61
2016-09-07 3.88 3.9 3.88 3.89 135,330 - 0.61
2016-09-06 3.89 3.89 3.87 3.89 101,658 - 0.61
2016-09-05 0 0 0 3.89 0 - -
2016-09-02 3.87 3.89 3.87 3.89 108,874 - 0.61
2016-09-01 3.89 3.89 3.86 3.87 144,590 - 0.61
2016-08-31 3.87 3.89 3.85 3.87 206,117 - 0.61
2016-08-30 3.9 3.9 3.87 3.89 175,148 - 0.61
2016-08-29 3.88 3.94 3.87 3.89 417,889 - 0.61
2016-08-26 3.86 3.88 3.73 3.87 111,617 - 0.61
2016-08-25 3.85 3.87 3.84 3.85 93,295 - 0.61
2016-08-24 3.86 3.88 3.84 3.88 145,146 - 0.61
2016-08-23 3.86 3.86 3.84 3.84 139,296 - 0.6
2016-08-22 3.8 3.86 3.75 3.86 215,957 - 0.61
2016-08-19 3.86 3.86 3.72 3.82 440,558 - 0.6
2016-08-18 3.84 3.87 3.84 3.85 120,819 - 0.61
2016-08-17 3.83 3.87 3.83 3.86 238,544 - 0.61
2016-08-16 3.85 3.85 3.82 3.84 292,387 - 0.6
2016-08-15 3.86 3.87 3.84 3.86 546,530 - 0.61
2016-08-12 3.88 3.88 3.86 3.87 130,726 - 0.61
2016-08-11 3.88 3.9 3.87 3.88 713,795 - 0.61
2016-08-10 3.89 3.89 3.88 3.89 86,918 - 0.61
2016-08-09 3.86 3.89 3.86 3.89 399,192 - 0.61
2016-08-08 3.86 3.88 3.86 3.86 381,040 - 0.61
2016-08-05 3.87 3.88 3.86 3.86 209,166 - 0.61
2016-08-04 3.86 3.89 3.86 3.88 1,323,411 - 0.61
2016-08-03 3.86 3.87 3.85 3.86 6,272,126 - 0.63
2016-08-02 2.75 2.78 2.55 2.66 64,307 - 0.44
2016-08-01 2.64 2.95 2.62 2.75 90,607 - 0.45
2016-07-29 2.71 2.75 2.52 2.73 54,966 - 0.45
2016-07-28 2.75 2.75 2.6 2.71 38,343 - 0.45
2016-07-27 2.69 2.79 2.5 2.76 72,926 - 0.45
2016-07-26 2.5 2.71 2.45 2.7 42,756 - 0.44
2016-07-25 2.55 2.63 2.45 2.49 31,199 - 0.41
2016-07-22 2.62 2.62 2.52 2.59 26,400 - 0.43
2016-07-21 2.65 2.73 2.56 2.62 25,796 - 0.43
2016-07-20 2.62 2.72 2.56 2.62 39,810 - 0.43
2016-07-19 2.57 2.68 2.51 2.63 102,034 - 0.43
2016-07-18 2.5 2.69 2.44 2.6 127,028 - 0.43
2016-07-15 2.48 2.6 2.34 2.39 99,367 - 0.39
2016-07-14 2.53 2.57 2.28 2.5 63,439 - 0.41
2016-07-13 2.45 2.59 2.21 2.5 131,191 - 0.41
2016-07-12 2.39 2.48 2.28 2.41 88,349 - 0.4
2016-07-11 2.36 2.52 2.27 2.34 53,278 - 0.38
2016-07-08 2.32 2.4 2.22 2.34 64,135 - 0.38
2016-07-07 2.42 2.52 2.25 2.33 57,377 - 0.38
2016-07-06 2.22 2.4 2.19 2.3 129,047 - 0.38
2016-07-05 2.26 2.41 2.09 2.26 56,724 - 0.37
2016-07-04 0 0 0 2.31 0 - -
2016-07-01 2.35 2.35 2.28 2.31 64,145 - 0.38
2016-06-30 2.22 2.34 2.14 2.29 123,009 - 0.38
2016-06-29 2.2 2.28 2.17 2.21 140,321 - 0.36
2016-06-28 2.22 2.29 2.17 2.19 81,634 - 0.36
2016-06-27 2.25 2.25 2.12 2.17 205,822 - 0.36
2016-06-24 2.31 2.39 2.14 2.3 1,995,625 - 0.38
2016-06-23 2.35 2.45 2.31 2.42 158,226 - 0.4
2016-06-22 2.21 2.35 2.15 2.33 209,678 - 0.38
2016-06-21 2.34 2.34 2.21 2.26 144,340 - 0.37
2016-06-20 2.46 2.48 2.28 2.33 176,178 - 0.38
2016-06-17 2.34 2.45 2.3 2.43 160,463 - 0.4
2016-06-16 2.32 2.36 2.31 2.33 144,868 - 0.38
2016-06-15 2.37 2.44 2.28 2.4 71,533 - 0.39
2016-06-14 2.43 2.5 2.34 2.36 66,599 - 0.39
2016-06-13 2.37 2.51 2.37 2.45 96,140 - 0.4
2016-06-10 2.45 2.51 2.38 2.48 70,002 - 0.41
2016-06-09 2.5 2.51 2.46 2.48 43,186 - 0.41
2016-06-08 2.47 2.56 2.43 2.53 94,371 - 0.42
2016-06-07 2.53 2.53 2.38 2.52 113,446 - 0.41
2016-06-06 2.45 2.58 2.44 2.55 73,478 - 0.42
2016-06-03 2.5 2.58 2.36 2.45 121,968 - 0.4
2016-06-02 2.37 2.49 2.35 2.49 53,970 - 0.41
2016-06-01 2.42 2.42 2.28 2.36 125,569 - 0.39
2016-05-31 2.46 2.48 2.36 2.44 88,202 - 0.4
2016-05-30 0 0 0 2.45 0 - -
2016-05-27 2.43 2.53 2.4 2.45 119,588 - 0.4
2016-05-26 2.47 2.57 2.41 2.45 111,676 - 0.4
Get more Data

Sizmek Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.1Mar 05,2014
Min Stock Price2.17Jun 27,2016
Avg Stock Price6.26

Sizmek Historical PS ratio: Past 5 years

Max PS Ratio1.49Mar 03,2015
Min PS Ratio0.36Jun 27,2016
Avg PS Ratio0.86

SZMK Industry Peers

Company Price Change (%)
Charm Communications (CHRM)4.630 (0%)
Yume (YUME)3.70.04 (1.09%)
Omnicom (OMC)78.721.44 (1.86%)
Interpublic (IPG)25.330.27 (1.08%)
Alliance Data Systems (ADS)244.684.03 (1.67%)
Omnicom (OMC)78.721.44 (1.86%)
Microsoft (MSFT)920.66 (0.71%)

We provide Sizmek share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sizmek stock analysis. Sizmek stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SZMK stock closed at $3.9 and traded with a volume of 0 on the last trading day. The average P/S ratio was 0.86 as can be seen from Sizmek stock history.