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, 2020 11.00 11.50 11.00 11.00 978 -1.10(-9.09%)
Sep 29, 2020 12.10 12.10 12.10 4 +0.00(+0.00%)
Sep 28, 2020 12.10 12.10 12.10 20 +0.00(+0.00%)
Sep 25, 2020 12.10 12.10 12.10 33 +0.00(+0.00%)
Sep 24, 2020 12.10 12.10 12.10 1 +0.00(+0.00%)
Sep 23, 2020 11.60 12.10 11.60 12.10 772 +0.86(+7.65%)
Sep 22, 2020 11.24 11.24 11.24 1 +0.00(+0.00%)
Sep 21, 2020 11.50 11.70 10.77 11.24 4,327 -0.34(-2.97%)
Sep 18, 2020 12.10 12.10 11.58 11.58 1,000 +0.38(+3.42%)
Sep 17, 2020 10.76 11.20 10.76 11.20 494 -0.90(-7.44%)
Sep 16, 2020 11.00 12.10 11.00 12.10 318 +1.10(+10.00%)
Sep 15, 2020 11.00 11.00 11.00 2 +0.00(+0.00%)
Sep 14, 2020 12.10 12.10 11.00 11.00 2,081 -1.00(-8.33%)
Sep 09, 2020 12.00 12.00 12.00 0 +1.05(+9.59%)
Sep 08, 2020 10.90 10.95 10.90 10.95 3,597 -0.34(-3.01%)
Sep 04, 2020 11.00 11.29 10.80 11.29 4,600 +0.29(+2.64%)
Sep 03, 2020 10.99 11.00 10.99 11.00 1,100 +0.00(+0.00%)
Sep 02, 2020 11.00 11.00 11.00 11.00 1,100 +0.00(+0.00%)
Sep 01, 2020 11.00 11.00 11.00 11.00 1,000 +0.00(+0.00%)
Aug 31, 2020 10.73 11.00 10.69 11.00 1,100 +0.40(+3.77%)
Aug 28, 2020 10.50 10.60 10.50 10.60 1,400 +0.19(+1.83%)
Aug 27, 2020 10.41 10.41 10.41 10.41 771 +0.04(+0.39%)
Aug 26, 2020 10.37 10.37 10.37 142 +0.00(+0.00%)
Aug 25, 2020 10.37 10.37 10.37 1 +0.00(+0.00%)
Aug 24, 2020 10.45 10.45 10.37 10.37 2,335 -0.38(-3.53%)
Aug 20, 2020 10.75 10.75 10.75 0 -0.09(-0.83%)
Aug 19, 2020 10.45 10.84 10.45 10.84 600 -0.10(-0.91%)
Aug 12, 2020 10.94 10.94 10.94 0 +0.00(+0.00%)
Aug 10, 2020 10.94 10.94 10.94 0 -0.06(-0.55%)
Aug 07, 2020 11.00 11.00 11.00 1 +0.00(+0.00%)
Aug 05, 2020 11.00 11.00 11.00 0 +0.05(+0.46%)
Aug 04, 2020 10.51 10.95 10.51 10.95 404 +0.05(+0.46%)
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%)
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.