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

(TSV: SMP )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 31, 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 (%)
Mar 31, 2021 0.2250 0.2400 0.2100 0.2400 187,099 +0.02(+11.63%)
Mar 30, 2021 0.2250 0.2250 0.2150 0.2150 78,310 -0.02(-8.51%)
Mar 29, 2021 0.2250 0.2350 0.2250 0.2350 12,600 +0.01(+6.82%)
Mar 26, 2021 0.2250 0.2250 0.2200 0.2200 68,528 +0.00(+0.00%)
Mar 25, 2021 0.2300 0.2300 0.2200 0.2200 62,810 +0.00(+0.00%)
Mar 24, 2021 0.2200 0.2250 0.2150 0.2200 41,805 -0.01(-2.22%)
Mar 23, 2021 0.2300 0.2300 0.2250 0.2250 115,500 -0.01(-2.17%)
Mar 22, 2021 0.2400 0.2400 0.2250 0.2300 13,010 -0.01(-4.17%)
Mar 19, 2021 0.2500 0.2500 0.2300 0.2400 23,656 -0.01(-4.00%)
Mar 18, 2021 0.2500 0.2650 0.2400 0.2500 64,760 +0.00(+0.00%)
Mar 17, 2021 0.2150 0.2500 0.2150 0.2500 58,775 +0.03(+13.64%)
Mar 16, 2021 0.2200 0.2200 0.2150 0.2200 5,500 +0.01(+2.33%)
Mar 15, 2021 0.2300 0.2300 0.2150 0.2150 64,329 -0.02(-6.52%)
Mar 12, 2021 0.2300 0.2350 0.2300 0.2300 113,000 +0.01(+2.22%)
Mar 11, 2021 0.2250 0.2250 0.2250 0.2250 31,705 +0.01(+2.27%)
Mar 10, 2021 0.2250 0.2250 0.2150 0.2200 119,555 -0.01(-2.22%)
Mar 09, 2021 0.2450 0.2450 0.2200 0.2250 112,200 -0.01(-2.17%)
Mar 08, 2021 0.2300 0.2450 0.2250 0.2300 44,000 +0.01(+4.55%)
Mar 05, 2021 0.2400 0.2400 0.2100 0.2200 188,448 -0.02(-8.33%)
Mar 04, 2021 0.2500 0.2500 0.2350 0.2400 36,694 -0.02(-5.88%)
Mar 03, 2021 0.2650 0.2650 0.2500 0.2550 95,000 +0.00(+0.00%)
Mar 02, 2021 0.2400 0.2550 0.2400 0.2550 24,000 +0.02(+6.25%)
Mar 01, 2021 0.2400 0.2400 0.2400 161 +0.00(+0.00%)
Feb 26, 2021 0.2500 0.2500 0.2400 0.2400 45,310 -0.02(-7.69%)
Feb 25, 2021 0.2550 0.2600 0.2500 0.2600 80,000 +0.00(+0.00%)
Feb 24, 2021 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+4.00%)
Feb 23, 2021 0.2600 0.2600 0.2500 0.2500 11,751 -0.01(-1.96%)
Feb 22, 2021 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+4.08%)
Feb 19, 2021 0.2600 0.2600 0.2400 0.2450 376,570 -0.03(-9.26%)
Feb 18, 2021 0.2850 0.2850 0.2700 0.2700 11,550 -0.01(-5.26%)
Feb 17, 2021 0.2800 0.2850 0.2800 0.2850 23,000 +0.00(+0.00%)
Feb 16, 2021 0.3100 0.3100 0.2700 0.2850 178,883 -0.01(-3.39%)
Feb 12, 2021 0.2950 0.2950 0.2950 0 +0.03(+11.32%)
Feb 11, 2021 0.3000 0.3000 0.2650 0.2650 114,011 -0.02(-8.62%)
Feb 10, 2021 0.3000 0.3000 0.2650 0.2900 201,207 +0.01(+1.75%)
Feb 09, 2021 0.2300 0.2900 0.2300 0.2850 366,780 +0.06(+26.67%)
Feb 08, 2021 0.2100 0.2250 0.2050 0.2250 63,852 +0.02(+9.76%)
Feb 05, 2021 0.2150 0.2200 0.2000 0.2050 119,600 -0.01(-4.65%)
Feb 04, 2021 0.2200 0.2200 0.2150 0.2150 56,600 -0.01(-2.27%)
Feb 03, 2021 0.2200 0.2200 0.2200 0.2200 5,500 +0.00(+0.00%)
Feb 02, 2021 0.2200 0.2200 0.2200 0.2200 21,500 +0.00(+0.00%)
Feb 01, 2021 0.2050 0.2200 0.2050 0.2200 106,273 +0.00(+0.00%)
Jan 29, 2021 0.2300 0.2300 0.2200 0.2200 5,001 -0.01(-4.35%)
Jan 28, 2021 0.2200 0.2300 0.2150 0.2300 221,873 +0.02(+9.52%)
Jan 27, 2021 0.2100 0.2100 0.2100 0.2100 88,100 -0.01(-2.33%)
Jan 26, 2021 0.2250 0.2250 0.2150 0.2150 59,501 -0.01(-2.27%)
Jan 25, 2021 0.2150 0.2300 0.2150 0.2200 22,200 +0.01(+4.76%)
Jan 22, 2021 0.2100 0.2150 0.2100 0.2100 12,752 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2200 0.2100 0.2100 38,520 -0.02(-8.70%)
Jan 20, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jan 19, 2021 0.2250 0.2250 0.2250 11 +0.00(+0.00%)
Jan 18, 2021 0.2250 0.2250 0.2250 0.2250 45,500 -0.01(-2.17%)
Jan 15, 2021 0.2350 0.2350 0.2300 0.2300 13,000 +0.00(+0.00%)
Jan 14, 2021 0.2400 0.2450 0.2300 0.2300 98,500 +0.00(+0.00%)
Jan 13, 2021 0.2400 0.2400 0.2300 0.2300 68,350 +0.00(+0.00%)
Jan 12, 2021 0.2400 0.2450 0.2300 0.2300 99,608 -0.01(-4.17%)
Jan 11, 2021 0.2450 0.2450 0.2400 0.2400 5,041 +0.00(+0.00%)
Jan 08, 2021 0.2500 0.2500 0.2400 0.2400 46,204 -0.01(-4.00%)
Jan 07, 2021 0.2400 0.2500 0.2300 0.2500 334,082 +0.02(+6.38%)
Jan 06, 2021 0.2350 0.2350 0.2300 0.2350 16,150 +0.00(+2.17%)
Jan 05, 2021 0.2500 0.2500 0.2300 0.2300 69,000 -0.01(-6.12%)
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.