Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btrs Holdings Inc U (NQ: SMMCU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.48 18.48 18.48 40 -0.53(-2.76%)
Dec 30, 2020 19.01 19.01 19.01 40 +0.00(+0.00%)
Dec 29, 2020 18.76 20.39 18.76 19.01 21,248 -0.12(-0.64%)
Dec 28, 2020 19.15 19.50 18.79 19.13 36,762 -0.14(-0.73%)
Dec 24, 2020 17.50 19.27 17.50 19.27 8,000 +1.77(+10.11%)
Dec 23, 2020 17.50 17.50 17.50 60 +0.00(+0.00%)
Dec 22, 2020 17.28 17.50 17.28 17.50 620 +0.20(+1.16%)
Dec 21, 2020 17.30 17.30 17.30 1 +0.00(+0.00%)
Dec 18, 2020 17.30 17.30 17.30 17.30 500 -0.14(-0.80%)
Dec 17, 2020 17.44 17.44 17.44 45 +0.00(+0.00%)
Dec 16, 2020 17.44 17.44 17.44 50 +0.00(+0.00%)
Dec 15, 2020 16.13 17.44 15.85 17.44 677 +0.80(+4.78%)
Dec 14, 2020 16.64 16.64 16.64 11 +0.00(+0.00%)
Dec 11, 2020 16.63 17.00 16.63 16.64 400 +0.15(+0.93%)
Dec 10, 2020 16.49 16.49 16.49 52 +0.00(+0.00%)
Dec 09, 2020 16.49 16.49 16.49 16.49 610 -0.45(-2.65%)
Dec 08, 2020 16.94 16.94 16.94 16.94 300 -0.50(-2.87%)
Dec 07, 2020 16.64 17.96 16.50 17.44 72,921 +1.02(+6.22%)
Dec 04, 2020 16.11 16.50 16.11 16.42 5,100 +0.43(+2.68%)
Dec 03, 2020 15.99 15.99 15.99 15.99 2,049 +0.00(+0.00%)
Dec 02, 2020 14.75 16.00 14.75 15.99 44,849 +1.49(+10.28%)
Dec 01, 2020 14.30 15.27 14.30 14.50 26,657 +0.35(+2.47%)
Nov 30, 2020 14.25 14.45 14.00 14.15 48,946 +0.53(+3.89%)
Nov 27, 2020 13.62 13.62 13.62 13.62 100 +0.12(+0.89%)
Nov 25, 2020 12.99 13.50 12.99 13.50 700 +0.51(+3.93%)
Nov 24, 2020 13.28 13.65 12.99 12.99 12,690 -0.15(-1.14%)
Nov 23, 2020 13.77 14.25 12.98 13.14 70,008 -0.37(-2.74%)
Nov 20, 2020 13.30 14.60 13.25 13.51 85,800 +0.58(+4.49%)
Nov 19, 2020 12.69 13.10 12.69 12.93 30,408 +0.23(+1.81%)
Nov 18, 2020 12.58 13.77 12.58 12.70 51,635 -0.32(-2.46%)
Nov 17, 2020 13.30 13.30 12.93 13.02 6,902 -0.82(-5.92%)
Nov 16, 2020 13.74 13.84 13.74 13.84 826 +0.37(+2.75%)
Nov 13, 2020 13.86 14.00 13.40 13.47 15,400 -0.16(-1.17%)
Nov 12, 2020 13.63 13.63 13.63 13.63 3,501 +0.14(+1.04%)
Nov 10, 2020 13.49 13.49 13.49 0 -0.02(-0.15%)
Nov 09, 2020 14.00 14.00 13.49 13.51 121,230 +0.10(+0.71%)
Nov 06, 2020 13.79 13.90 13.30 13.41 114,400 +0.16(+1.25%)
Nov 05, 2020 12.22 13.86 12.22 13.25 348,241 +1.25(+10.42%)
Nov 04, 2020 12.50 12.74 12.00 12.00 190,600 -0.30(-2.44%)
Nov 03, 2020 12.20 12.30 12.20 12.30 2,100 +0.10(+0.82%)
Nov 02, 2020 12.20 12.20 12.20 12.20 101 -0.12(-0.97%)
Oct 30, 2020 12.32 12.32 12.32 12.32 1,500 +0.21(+1.73%)
Oct 29, 2020 12.02 12.51 11.93 12.11 34,398 +0.03(+0.25%)
Oct 28, 2020 11.55 12.20 11.55 12.08 6,680 -0.16(-1.31%)
Oct 27, 2020 12.24 12.24 12.24 12.24 106 -0.07(-0.57%)
Oct 26, 2020 12.70 12.70 12.30 12.31 27,996 -0.15(-1.20%)
Oct 23, 2020 12.30 12.50 12.28 12.46 7,400 +0.20(+1.63%)
Oct 22, 2020 12.36 12.36 12.26 12.26 1,660 -0.14(-1.13%)
Oct 21, 2020 13.01 13.08 12.25 12.40 24,890 -0.10(-0.80%)
Oct 20, 2020 12.62 12.80 12.04 12.50 116,782 +0.00(+0.00%)
Oct 19, 2020 11.90 12.95 11.80 12.50 519,677 +1.25(+11.11%)
Oct 16, 2020 12.04 12.04 11.11 11.25 1,100 +0.01(+0.07%)
Oct 15, 2020 10.86 11.24 10.85 11.24 2,001 +0.49(+4.58%)
Oct 14, 2020 10.75 10.75 10.75 50 +0.00(+0.00%)
Oct 09, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Oct 07, 2020 10.75 10.75 10.75 0 -0.01(-0.09%)
Oct 06, 2020 10.76 10.76 10.76 10.76 10,762 +0.00(+0.00%)
Oct 05, 2020 10.76 10.76 10.76 10.76 1,172 -0.24(-2.18%)
Oct 02, 2020 11.05 11.05 11.00 11.00 400 -0.99(-8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.