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 (%)
Apr 30, 2020 10.70 10.70 10.70 10.70 422 +0.50(+4.90%)
Apr 29, 2020 10.20 10.20 10.20 98 +0.00(+0.00%)
Apr 28, 2020 10.10 10.70 10.10 10.20 101,894 +0.09(+0.89%)
Apr 27, 2020 10.28 10.30 10.11 10.11 1,794 +0.01(+0.10%)
Apr 24, 2020 10.20 10.25 10.10 10.10 55,500 +0.02(+0.20%)
Apr 23, 2020 10.22 10.22 9.950 10.08 7,741 +0.03(+0.30%)
Apr 22, 2020 10.19 10.25 9.950 10.05 3,792 +0.00(+0.00%)
Apr 21, 2020 10.15 10.25 10.05 10.05 4,483 +0.10(+1.01%)
Apr 20, 2020 10.05 10.05 9.950 9.950 10,949 -0.20(-1.97%)
Apr 17, 2020 10.05 10.15 10.05 10.15 1,400 +0.05(+0.50%)
Apr 16, 2020 9.850 10.28 9.850 10.10 54,826 +0.10(+1.00%)
Apr 15, 2020 10.00 10.00 10.00 10.00 5,350 -0.15(-1.48%)
Apr 14, 2020 10.09 10.15 10.09 10.15 3,750 +0.15(+1.50%)
Apr 13, 2020 10.09 10.15 10.00 10.00 7,957 +0.05(+0.50%)
Apr 09, 2020 9.990 9.990 9.950 9.950 26,300 -0.19(-1.87%)
Apr 08, 2020 9.990 10.14 9.850 10.14 3,562 +0.09(+0.90%)
Apr 07, 2020 10.05 10.05 10.05 10.05 12,000 +0.20(+2.03%)
Apr 06, 2020 9.850 9.850 9.850 9.850 2,440 +0.00(+0.00%)
Apr 03, 2020 9.850 9.850 9.850 9.850 1,000 -0.18(-1.79%)
Apr 02, 2020 9.850 10.03 9.850 10.03 972 +0.08(+0.80%)
Apr 01, 2020 9.950 9.950 9.950 21 +0.00(+0.00%)
Mar 31, 2020 9.980 10.15 9.950 9.950 16,224 -0.03(-0.30%)
Mar 27, 2020 9.980 9.980 9.980 0 -0.71(-6.64%)
Mar 26, 2020 9.830 10.69 9.710 10.69 24,772 +0.50(+4.91%)
Mar 25, 2020 9.800 10.25 9.548 10.19 11,631 +0.19(+1.90%)
Mar 24, 2020 9.970 10.02 9.970 10.00 7,044 +0.40(+4.17%)
Mar 23, 2020 9.824 9.824 9.600 9.600 1,206 -0.35(-3.52%)
Mar 20, 2020 9.500 10.00 9.500 9.950 15,700 +0.15(+1.53%)
Mar 19, 2020 9.600 9.800 9.430 9.800 13,673 +0.30(+3.16%)
Mar 18, 2020 9.900 9.900 9.400 9.500 41,711 -0.50(-4.98%)
Mar 17, 2020 10.01 10.01 9.998 9.998 2,000 +0.15(+1.51%)
Mar 16, 2020 10.20 10.20 9.850 9.850 10,621 -0.74(-6.94%)
Mar 12, 2020 10.59 10.59 10.59 0 +0.08(+0.79%)
Mar 11, 2020 10.50 10.50 10.50 59 +0.00(+0.00%)
Mar 09, 2020 10.50 10.50 10.50 0 +0.04(+0.43%)
Mar 06, 2020 10.45 10.46 10.45 10.46 7,300 -0.04(-0.40%)
Mar 05, 2020 10.50 10.50 10.50 10.50 502,940 +0.00(+0.00%)
Mar 04, 2020 10.50 10.56 10.50 10.50 4,820 -0.07(-0.62%)
Mar 03, 2020 10.57 10.57 10.45 10.57 9,853 -0.01(-0.10%)
Mar 02, 2020 10.58 10.58 10.58 54 +0.00(+0.00%)
Feb 28, 2020 10.75 10.75 10.58 10.58 12,700 +0.02(+0.15%)
Feb 27, 2020 10.56 10.56 10.56 10.56 200 +0.00(+0.00%)
Feb 26, 2020 10.56 10.56 10.56 10.56 803 +0.00(+0.00%)
Feb 25, 2020 10.62 10.75 10.56 10.56 15,963 -0.04(-0.38%)
Feb 18, 2020 10.60 10.60 10.60 0 -0.05(-0.47%)
Feb 14, 2020 10.65 10.65 10.65 4,720 +0.00(+0.00%)
Feb 12, 2020 10.65 10.65 10.65 0 -0.05(-0.47%)
Feb 11, 2020 10.70 10.70 10.70 10.70 424 -0.19(-1.74%)
Feb 06, 2020 10.89 10.89 10.89 0 +0.24(+2.25%)
Feb 04, 2020 10.65 10.65 10.65 0 -0.14(-1.30%)
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.