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 (%)
Dec 31, 2020 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Dec 30, 2020 0.2400 0.2450 0.2400 0.2450 43,600 +0.00(+0.00%)
Dec 29, 2020 0.2450 0.2500 0.2400 0.2450 165,104 +0.01(+2.08%)
Dec 24, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2020 0.2400 0.2400 0.2300 0.2300 15,625 -0.01(-4.17%)
Dec 21, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 18, 2020 0.2300 0.2400 0.2300 0.2400 101,499 +0.01(+4.35%)
Dec 17, 2020 0.2250 0.2300 0.2250 0.2300 98,070 +0.01(+4.55%)
Dec 16, 2020 0.2100 0.2350 0.2100 0.2200 124,910 +0.02(+7.32%)
Dec 15, 2020 0.2200 0.2200 0.2050 0.2050 8,050 -0.02(-6.82%)
Dec 14, 2020 0.2100 0.2200 0.2050 0.2200 96,200 +0.02(+7.32%)
Dec 11, 2020 0.2100 0.2100 0.2050 0.2050 7,500 +0.00(+0.00%)
Dec 10, 2020 0.2050 0.2050 0.2000 0.2050 196,250 -0.01(-4.65%)
Dec 09, 2020 0.2100 0.2150 0.2050 0.2150 225,650 +0.01(+7.50%)
Dec 08, 2020 0.2050 0.2050 0.2000 0.2000 151,500 -0.01(-4.76%)
Dec 07, 2020 0.2150 0.2150 0.2100 0.2100 91,260 -0.01(-2.33%)
Dec 04, 2020 0.2100 0.2150 0.2100 0.2150 44,000 +0.00(+0.00%)
Dec 03, 2020 0.2050 0.2150 0.2000 0.2150 99,500 +0.01(+4.88%)
Dec 02, 2020 0.2100 0.2100 0.2000 0.2050 49,000 +0.00(+0.00%)
Dec 01, 2020 0.2100 0.2100 0.2000 0.2050 46,508 +0.00(+0.00%)
Nov 30, 2020 0.2000 0.2050 0.2000 0.2050 134,600 +0.01(+5.13%)
Nov 27, 2020 0.2000 0.2050 0.1950 0.1950 74,847 -0.01(-2.50%)
Nov 26, 2020 0.2100 0.2100 0.1900 0.2000 378,500 -0.01(-4.76%)
Nov 25, 2020 0.2150 0.2150 0.2100 0.2100 207,109 +0.01(+2.44%)
Nov 24, 2020 0.2300 0.2300 0.2050 0.2050 208,150 -0.03(-10.87%)
Nov 23, 2020 0.2300 0.2300 0.2300 0.2300 63,500 -0.01(-6.12%)
Nov 20, 2020 0.2250 0.2500 0.2250 0.2450 58,000 +0.02(+8.89%)
Nov 19, 2020 0.2300 0.2300 0.2250 0.2250 32,500 -0.01(-6.25%)
Nov 18, 2020 0.2400 0.2400 0.2400 0.2400 20,205 +0.00(+0.00%)
Nov 17, 2020 0.2400 0.2400 0.2250 0.2400 113,500 -0.01(-2.04%)
Nov 16, 2020 0.2400 0.2500 0.2200 0.2450 215,250 +0.01(+2.08%)
Nov 13, 2020 0.2400 0.2400 0.2400 0.2400 86,499 +0.00(+0.00%)
Nov 12, 2020 0.2500 0.2500 0.2400 0.2400 52,000 -0.01(-4.00%)
Nov 11, 2020 0.2600 0.2600 0.2450 0.2500 160,674 -0.01(-1.96%)
Nov 10, 2020 0.2650 0.2650 0.2550 0.2550 7,650 -0.01(-3.77%)
Nov 09, 2020 0.2900 0.2900 0.2650 0.2650 95,565 -0.03(-10.17%)
Nov 06, 2020 0.3000 0.3100 0.2900 0.2950 202,300 +0.01(+5.36%)
Nov 05, 2020 0.2700 0.2950 0.2700 0.2800 124,655 +0.02(+5.66%)
Nov 04, 2020 0.2650 0.2650 0.2650 0.2650 6,500 +0.01(+3.92%)
Nov 03, 2020 0.2550 0.2550 0.2450 0.2550 43,000 +0.00(+0.00%)
Nov 02, 2020 0.2500 0.2650 0.2500 0.2550 5,600 +0.01(+2.00%)
Oct 30, 2020 0.2500 0.2550 0.2500 0.2500 104,000 +0.00(+0.00%)
Oct 29, 2020 0.2600 0.2600 0.2500 0.2500 85,500 -0.01(-1.96%)
Oct 28, 2020 0.2750 0.2750 0.2500 0.2550 123,200 -0.03(-8.93%)
Oct 27, 2020 0.2750 0.2850 0.2750 0.2800 49,511 +0.01(+1.82%)
Oct 26, 2020 0.2800 0.2800 0.2750 0.2750 16,936 -0.01(-5.17%)
Oct 23, 2020 0.3100 0.3100 0.2750 0.2900 65,600 -0.01(-3.33%)
Oct 22, 2020 0.2800 0.3200 0.2700 0.3000 572,933 +0.03(+11.11%)
Oct 21, 2020 0.3150 0.3200 0.2650 0.2700 794,903 -0.05(-15.62%)
Oct 20, 2020 0.3100 0.3400 0.3100 0.3200 124,861 +0.02(+6.67%)
Oct 19, 2020 0.3400 0.3400 0.3000 0.3000 595,250 -0.04(-11.76%)
Oct 16, 2020 0.3800 0.4000 0.3300 0.3400 600,000 -0.06(-15.00%)
Oct 15, 2020 0.3800 0.4100 0.3800 0.4000 198,041 +0.00(+0.00%)
Oct 14, 2020 0.4000 0.4100 0.4000 0.4000 260,171 +0.01(+1.27%)
Oct 13, 2020 0.4300 0.4400 0.3900 0.3950 269,930 -0.03(-8.14%)
Oct 09, 2020 0.4300 0.4300 0.4300 0 -0.05(-10.42%)
Oct 08, 2020 0.5000 0.5000 0.4800 0.4800 34,650 +0.00(+0.00%)
Oct 07, 2020 0.5000 0.5000 0.4800 0.4800 10,499 -0.02(-3.03%)
Oct 06, 2020 0.5000 0.5100 0.4950 0.4950 35,100 -0.01(-1.00%)
Oct 05, 2020 0.5400 0.5400 0.5000 0.5000 33,700 +0.00(+0.00%)
Oct 02, 2020 0.5600 0.5600 0.5000 0.5000 36,725 -0.05(-9.09%)
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.