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

(TSV: SM )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 2024 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 (%)
Aug 29, 2024 0.4500 0 -0.02(-4.26%)
Aug 28, 2024 0.4300 0.4700 0.4300 0.4700 56,538 +0.00(+0.00%)
Aug 27, 2024 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Aug 26, 2024 0.4700 0.4700 0.4580 0.4700 6,310 +0.00(+1.08%)
Aug 23, 2024 0.4400 0.4850 0.4150 0.4650 164,501 +0.03(+6.90%)
Aug 22, 2024 0.4350 0.4400 0.4280 0.4350 10,500 +0.02(+4.82%)
Aug 21, 2024 0.4400 0.4400 0.4100 0.4150 9,150 +0.01(+1.22%)
Aug 20, 2024 0.4400 0.4400 0.4100 0.4100 65,540 -0.01(-1.20%)
Aug 19, 2024 0.4150 0.4200 0.4150 0.4150 38,100 +0.01(+3.75%)
Aug 16, 2024 0.3950 0.4150 0.3800 0.4000 102,805 +0.01(+1.27%)
Aug 15, 2024 0.3900 0.3950 0.3900 0.3950 24,000 +0.01(+2.60%)
Aug 14, 2024 0.3800 0.3850 0.3750 0.3850 123,500 +0.01(+1.32%)
Aug 13, 2024 0.3800 0.3800 0.3730 0.3800 4,958 +0.01(+1.33%)
Aug 12, 2024 0.3800 0.3800 0.3700 0.3750 22,565 +0.00(+0.00%)
Aug 09, 2024 0.3700 0.4000 0.3700 0.3750 7,000 -0.01(-1.32%)
Aug 08, 2024 0.4000 0.4000 0.3780 0.3800 11,544 -0.01(-2.56%)
Aug 07, 2024 0.3800 0.4000 0.3730 0.3900 45,550 +0.01(+1.30%)
Aug 06, 2024 0.3750 0.3900 0.3700 0.3850 65,718 -0.02(-3.75%)
Aug 02, 2024 0.4000 0 -0.03(-6.98%)
Aug 01, 2024 0.4150 0.4300 0.4100 0.4300 150,000 -0.02(-4.44%)
Jul 31, 2024 0.4700 0.4700 0.4400 0.4500 129,686 -0.02(-3.23%)
Jul 30, 2024 0.4650 0.4650 0.4650 0.4650 6,100 +0.02(+4.49%)
Jul 29, 2024 0.4650 0.4650 0.4450 0.4450 21,500 -0.02(-3.26%)
Jul 26, 2024 0.4500 0.4600 0.4500 0.4600 15,900 +0.01(+2.22%)
Jul 25, 2024 0.4450 0.4500 0.4350 0.4500 86,800 +0.00(+0.00%)
Jul 24, 2024 0.4500 0.4500 0.4450 0.4500 83,602 +0.00(+0.00%)
Jul 23, 2024 0.4500 0.4600 0.4500 0.4500 48,554 -0.01(-2.17%)
Jul 22, 2024 0.4550 0.4650 0.4350 0.4600 60,955 +0.01(+2.22%)
Jul 19, 2024 0.4550 0.4550 0.4500 0.4500 43,550 -0.01(-1.10%)
Jul 18, 2024 0.4650 0.4650 0.4550 0.4550 41,800 -0.03(-7.14%)
Jul 17, 2024 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-2.00%)
Jul 16, 2024 0.4600 0.5000 0.4600 0.5000 17,500 +0.02(+4.17%)
Jul 15, 2024 0.4950 0.4950 0.4800 0.4800 6,502 +0.00(+0.00%)
Jul 12, 2024 0.4850 0.4850 0.4700 0.4800 35,600 -0.01(-2.04%)
Jul 11, 2024 0.4950 0.4950 0.4900 0.4900 11,300 -0.03(-5.77%)
Jul 10, 2024 0.5000 0.5200 0.4800 0.5200 73,609 +0.02(+4.00%)
Jul 09, 2024 0.4750 0.5000 0.4750 0.5000 5,829 -0.02(-3.85%)
Jul 08, 2024 0.4800 0.5200 0.4800 0.5200 27,656 +0.05(+10.64%)
Jul 05, 2024 0.4650 0.4800 0.4650 0.4700 30,015 +0.00(+1.08%)
Jul 04, 2024 0.4650 0.4650 0.4650 0.4650 1,000 +0.01(+1.09%)
Jul 03, 2024 0.4600 0.4600 0.4600 0.4600 5,000 -0.01(-2.13%)
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.