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 (%)
Sep 30, 2019 10.50 10.50 10.50 0 +0.01(+0.10%)
Sep 27, 2019 10.25 10.49 10.24 10.49 7,000 +0.29(+2.84%)
Sep 26, 2019 10.20 10.20 10.20 28 +0.00(+0.00%)
Sep 25, 2019 10.19 10.20 10.19 10.20 571 -0.05(-0.49%)
Sep 24, 2019 10.19 10.25 10.19 10.25 3,200 +0.19(+1.89%)
Sep 23, 2019 10.06 10.06 10.06 11 +0.00(+0.00%)
Sep 20, 2019 10.06 10.06 10.06 10.06 100 -0.19(-1.85%)
Sep 16, 2019 10.25 10.25 10.25 0 +0.03(+0.29%)
Sep 13, 2019 10.06 10.23 10.06 10.22 8,200 +0.04(+0.39%)
Sep 11, 2019 10.18 10.18 10.18 0 +0.01(+0.07%)
Sep 06, 2019 10.17 10.17 10.17 0 +0.05(+0.52%)
Sep 05, 2019 10.12 10.12 10.12 52 +0.00(+0.00%)
Sep 04, 2019 10.10 10.12 10.08 10.12 7,033 +0.04(+0.40%)
Sep 03, 2019 10.08 10.09 10.08 10.08 12,783 +0.02(+0.20%)
Aug 30, 2019 10.13 10.13 10.06 10.06 2,800 -0.07(-0.69%)
Aug 28, 2019 10.13 10.13 10.13 0 -0.03(-0.30%)
Aug 27, 2019 10.15 10.16 10.15 10.16 16,885 +0.03(+0.30%)
Aug 23, 2019 10.13 10.13 10.13 0 -0.02(-0.20%)
Aug 22, 2019 10.12 10.15 10.12 10.15 900 +0.05(+0.50%)
Aug 21, 2019 10.14 10.15 10.10 10.10 36,618 +0.01(+0.15%)
Aug 20, 2019 10.10 10.10 10.09 10.09 16,156 -0.01(-0.15%)
Aug 19, 2019 10.10 10.10 10.10 10.10 78,347 -0.04(-0.39%)
Aug 15, 2019 10.14 10.14 10.14 0 -0.01(-0.10%)
Aug 14, 2019 10.11 10.15 10.11 10.15 2,114 +0.00(+0.00%)
Aug 13, 2019 10.10 10.15 10.10 10.15 4,000 +0.00(+0.00%)
Aug 12, 2019 10.15 10.15 10.15 10.15 100 +0.01(+0.10%)
Aug 09, 2019 10.03 10.14 10.03 10.14 2,400 +0.00(+0.00%)
Aug 07, 2019 10.14 10.14 10.14 0 -0.01(-0.10%)
Aug 06, 2019 10.15 10.15 10.15 10.15 5,241 +0.00(+0.00%)
Aug 05, 2019 10.15 10.15 10.09 10.15 166,562 +0.02(+0.20%)
Aug 01, 2019 10.13 10.13 10.13 0 -0.01(-0.10%)
Jul 31, 2019 10.13 10.14 10.13 10.14 1,972 +0.01(+0.10%)
Jul 30, 2019 10.10 10.14 10.10 10.13 3,781 -0.01(-0.10%)
Jul 29, 2019 10.14 10.14 10.08 10.14 149,393 +0.00(+0.00%)
Jul 26, 2019 10.09 10.17 10.08 10.14 319,000 +0.09(+0.90%)
Jul 25, 2019 10.02 10.07 10.02 10.05 84,997 +0.03(+0.30%)
Jul 24, 2019 10.02 10.02 10.00 10.02 24,734 +0.00(+0.00%)
Jul 23, 2019 10.01 10.02 10.01 10.02 26,200 +0.00(+0.00%)
Jul 22, 2019 10.00 10.02 10.00 10.02 333,688 +0.00(+0.00%)
Jul 19, 2019 10.01 10.02 10.00 10.02 133,000 +0.00(+0.00%)
Jul 18, 2019 10.00 10.02 10.00 10.02 105,945 +0.00(+0.00%)
Jul 16, 2019 10.02 10.02 10.02 0 +0.01(+0.10%)
Jul 15, 2019 10.02 10.02 10.01 10.01 1,540 +0.03(+0.30%)
Jul 12, 2019 10.02 10.02 9.980 9.980 6,100 -0.06(-0.60%)
Jul 11, 2019 10.02 10.04 10.02 10.04 1,008 +0.04(+0.40%)
Jul 10, 2019 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Jul 09, 2019 10.00 10.02 10.00 10.00 1,105 -0.01(-0.10%)
Jul 08, 2019 10.05 10.05 9.960 10.01 8,446 +0.01(+0.10%)
Jul 05, 2019 10.00 10.11 9.950 10.00 146,300 -0.01(-0.10%)
Jul 03, 2019 9.983 10.01 9.983 10.01 47,500 +0.00(+0.00%)
Jul 02, 2019 10.00 10.01 9.990 10.01 22,451 +0.02(+0.20%)
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.