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 (%)
Jul 31, 2020 10.90 10.90 10.90 0 -0.09(-0.82%)
Jul 30, 2020 11.00 11.00 10.57 10.99 2,800 -0.01(-0.09%)
Jul 29, 2020 11.00 11.00 11.00 69 +0.00(+0.00%)
Jul 28, 2020 10.80 11.00 10.80 11.00 5,457 +0.00(+0.00%)
Jul 27, 2020 10.95 11.00 10.95 11.00 51,200 +0.00(+0.00%)
Jul 24, 2020 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Jul 23, 2020 10.98 11.00 10.98 11.00 1,218 +0.05(+0.49%)
Jul 22, 2020 11.00 11.00 10.95 10.95 947 +0.05(+0.43%)
Jul 21, 2020 10.94 11.00 10.90 10.90 2,700 +0.19(+1.77%)
Jul 20, 2020 10.71 10.71 10.71 10.71 4,589 -0.01(-0.07%)
Jul 17, 2020 11.00 11.00 10.72 10.72 2,800 -0.28(-2.57%)
Jul 16, 2020 11.00 11.00 11.00 11.00 388 -0.00(-0.00%)
Jul 15, 2020 10.85 11.00 10.85 11.00 3,173 +0.54(+5.16%)
Jul 14, 2020 10.47 10.47 10.46 10.46 501 +0.01(+0.10%)
Jul 13, 2020 10.65 11.55 10.21 10.45 121,407 -0.15(-1.42%)
Jul 10, 2020 10.60 10.60 10.60 10.60 200 -0.38(-3.46%)
Jul 09, 2020 11.25 11.25 10.98 10.98 2,384 +0.18(+1.67%)
Jul 07, 2020 10.80 10.80 10.80 0 -0.20(-1.82%)
Jul 06, 2020 10.85 11.00 10.80 11.00 1,774 +0.24(+2.23%)
Jul 01, 2020 10.76 10.76 10.76 0 +0.16(+1.51%)
Jun 30, 2020 10.46 10.60 10.46 10.60 7,050 +0.00(+0.00%)
Jun 29, 2020 10.60 10.60 10.36 10.60 2,765 +0.13(+1.23%)
Jun 25, 2020 10.47 10.47 10.47 0 -0.09(-0.84%)
Jun 23, 2020 10.56 10.56 10.56 0 +0.06(+0.57%)
Jun 22, 2020 10.20 10.50 10.20 10.50 15,239 +0.10(+0.96%)
Jun 18, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 17, 2020 10.17 10.40 10.16 10.40 2,286 -0.08(-0.76%)
Jun 16, 2020 10.25 10.48 10.25 10.48 509 -0.02(-0.19%)
Jun 15, 2020 10.27 10.50 10.27 10.50 50,564 +0.00(+0.00%)
Jun 12, 2020 10.50 10.50 10.20 10.50 6,700 +0.00(+0.00%)
Jun 10, 2020 10.50 10.50 10.50 0 +0.21(+2.04%)
Jun 09, 2020 10.30 10.30 10.29 10.29 4,906 -0.02(-0.18%)
Jun 08, 2020 10.31 10.35 10.31 10.31 322 -0.15(-1.44%)
Jun 04, 2020 10.46 10.46 10.46 0 +0.36(+3.56%)
Jun 03, 2020 10.10 10.10 10.10 10.10 105 -0.20(-1.94%)
Jun 02, 2020 10.20 10.30 10.20 10.30 7,020 -0.19(-1.81%)
Jun 01, 2020 10.35 10.49 10.35 10.49 764 -0.01(-0.10%)
May 29, 2020 10.50 10.50 10.50 10.50 200 +0.20(+1.94%)
May 27, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
May 26, 2020 10.35 10.35 10.20 10.30 7,392 +0.19(+1.88%)
May 22, 2020 10.20 10.20 10.11 10.11 3,700 -0.11(-1.08%)
May 21, 2020 10.30 10.30 10.22 10.22 1,227 -0.24(-2.25%)
May 20, 2020 10.46 10.46 10.46 2 +0.00(+0.00%)
May 19, 2020 10.35 10.49 10.35 10.46 2,985 -0.04(-0.42%)
May 18, 2020 10.35 10.50 10.35 10.50 4,449 -0.10(-0.94%)
May 15, 2020 10.60 10.60 10.60 11 +0.00(+0.00%)
May 14, 2020 10.60 10.60 10.60 5 +0.00(+0.00%)
May 13, 2020 10.60 10.60 10.60 2 +0.00(+0.00%)
May 12, 2020 10.60 10.60 10.59 10.60 928 +0.00(+0.00%)
May 11, 2020 10.60 10.60 10.60 7 +0.00(+0.00%)
May 08, 2020 10.35 10.60 10.35 10.60 11,000 +0.25(+2.42%)
May 07, 2020 10.35 10.35 10.35 2 +0.00(+0.00%)
May 06, 2020 10.35 10.35 10.35 10.35 2,786 +0.00(+0.00%)
May 05, 2020 10.35 10.45 10.32 10.35 21,519 -0.20(-1.90%)
May 04, 2020 10.50 10.55 10.50 10.55 9,845 -0.10(-0.94%)
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.