Sizmek Stock Price History, SZMK Historical Prices

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

We provide 10 years stock price history for free. You can download Sizmek stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Sizmek P/E ratio data for the stock. The Sizmek stock price history chart shows that the stock price was at a low of 2.17 on 27 Jun, 2016 over the last five 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)2.510.03 (1.21%)
Yume (YUME)4.730.02 (0.42%)
Amazon (AMZN)964.658.56 (0.88%)
Alphabet (GOOGL)947.550.01 (0%)
Facebook (FB)171.111.06 (0.62%)
Omnicom (OMC)74.230.13 (0.17%)
Interpublic (IPG)20.850.06 (0.29%)

We provide Sizmek historical quotes along with PE ratio and PS ratio for doing Sizmek fundamental 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. The closing price was 3.9 and 0 shares of SZMK were traded on 27 Sep, 2016. Looking at Sizmek stock market history data, the P/S ratio was at a low of 0.36 on 27 Jun, 2016. .