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 (%)
Sep 30, 2020 0.5600 0.5700 0.5200 0.5700 5,554 -0.01(-1.72%)
Sep 29, 2020 0.5700 0.5800 0.5700 0.5800 17,500 +0.02(+3.57%)
Sep 28, 2020 0.5700 0.5700 0.5500 0.5600 10,499 -0.02(-3.45%)
Sep 25, 2020 0.5700 0.6000 0.5700 0.5800 8,000 +0.03(+5.45%)
Sep 24, 2020 0.5500 0.5500 0.5500 0.5500 25,000 +0.00(+0.00%)
Sep 23, 2020 0.5700 0.5700 0.5200 0.5500 27,155 +0.00(+0.00%)
Sep 22, 2020 0.5500 0.5500 0.5400 0.5500 8,000 +0.03(+5.77%)
Sep 21, 2020 0.5400 0.5400 0.4900 0.5200 43,000 -0.03(-5.45%)
Sep 18, 2020 0.5900 0.5900 0.5500 0.5500 50,910 -0.02(-3.51%)
Sep 17, 2020 0.6400 0.6400 0.5700 0.5700 52,500 -0.03(-5.00%)
Sep 16, 2020 0.6000 0.6500 0.5800 0.6000 183,250 +0.01(+1.69%)
Sep 15, 2020 0.6400 0.6500 0.5900 0.5900 59,580 -0.06(-9.23%)
Sep 14, 2020 0.6800 0.7000 0.6500 0.6500 108,650 +0.00(+0.00%)
Sep 11, 2020 0.7200 0.7200 0.6200 0.6500 207,221 -0.07(-9.72%)
Sep 10, 2020 0.7100 0.7500 0.7100 0.7200 130,000 +0.04(+5.88%)
Sep 09, 2020 0.6500 0.7200 0.6500 0.6800 42,350 +0.05(+7.94%)
Sep 08, 2020 0.5700 0.6300 0.5700 0.6300 40,500 -0.02(-3.08%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Sep 03, 2020 0.6200 0.6700 0.5700 0.6300 44,450 +0.02(+3.28%)
Sep 02, 2020 0.6300 0.6400 0.5700 0.6100 43,098 -0.01(-1.61%)
Sep 01, 2020 0.6000 0.6200 0.6000 0.6200 72,640 +0.02(+3.33%)
Aug 31, 2020 0.6500 0.6700 0.5500 0.6000 59,986 -0.03(-4.76%)
Aug 28, 2020 0.6000 0.6300 0.5800 0.6300 62,345 +0.05(+8.62%)
Aug 27, 2020 0.5900 0.5900 0.5500 0.5800 34,500 -0.02(-3.33%)
Aug 26, 2020 0.6600 0.6600 0.5800 0.6000 155,030 -0.05(-7.69%)
Aug 25, 2020 0.6900 0.6900 0.6500 0.6500 47,250 -0.05(-7.14%)
Aug 24, 2020 0.7400 0.7400 0.7000 0.7000 3,400 -0.04(-5.41%)
Aug 21, 2020 0.7100 0.7400 0.7100 0.7400 26,500 +0.04(+5.71%)
Aug 20, 2020 0.6500 0.7000 0.6400 0.7000 92,675 +0.05(+7.69%)
Aug 19, 2020 0.7300 0.7300 0.6500 0.6500 56,312 -0.08(-10.96%)
Aug 18, 2020 0.8100 0.8100 0.7200 0.7300 49,784 -0.10(-12.05%)
Aug 17, 2020 0.8300 0.8400 0.8000 0.8300 29,960 +0.02(+2.47%)
Aug 14, 2020 0.8300 0.8500 0.8100 0.8100 76,890 -0.02(-2.41%)
Aug 13, 2020 0.8000 0.8700 0.8000 0.8300 78,000 +0.03(+3.75%)
Aug 12, 2020 0.6900 0.8700 0.6900 0.8000 260,450 +0.12(+17.65%)
Aug 11, 2020 0.6600 0.7000 0.6400 0.6800 22,500 -0.03(-4.23%)
Aug 10, 2020 0.7600 0.7800 0.7000 0.7100 88,599 -0.03(-4.05%)
Aug 07, 2020 0.7500 0.8000 0.7400 0.7400 65,900 -0.04(-5.13%)
Aug 06, 2020 0.8000 0.8000 0.6700 0.7800 156,186 +0.00(+0.00%)
Aug 05, 2020 0.8100 0.8500 0.7700 0.7800 196,000 +0.00(+0.00%)
Aug 04, 2020 0.7800 0.8100 0.7500 0.7800 225,000 +0.04(+5.41%)
Jul 31, 2020 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jul 30, 2020 0.7200 0.7500 0.6900 0.7000 149,950 -0.05(-6.67%)
Jul 29, 2020 0.8000 0.8000 0.7400 0.7500 79,436 -0.05(-6.25%)
Jul 28, 2020 0.8300 0.8400 0.8000 0.8000 80,500 -0.04(-4.76%)
Jul 27, 2020 0.8300 0.8600 0.8100 0.8400 110,790 +0.03(+3.70%)
Jul 24, 2020 0.8500 0.8500 0.7900 0.8100 128,394 -0.04(-4.71%)
Jul 23, 2020 0.9100 0.9500 0.8500 0.8500 139,759 -0.01(-1.16%)
Jul 22, 2020 1.040 1.040 0.8500 0.8600 392,678 -0.14(-14.00%)
Jul 21, 2020 0.9800 1.070 0.9000 1.000 681,808 +0.05(+5.26%)
Jul 20, 2020 0.9400 0.9800 0.9200 0.9500 252,889 +0.04(+4.40%)
Jul 17, 2020 0.9200 0.9500 0.9000 0.9100 376,254 +0.01(+1.11%)
Jul 16, 2020 0.9400 0.9800 0.8500 0.9000 658,622 +0.04(+4.65%)
Jul 15, 2020 0.9300 0.9300 0.8400 0.8600 106,400 -0.01(-1.15%)
Jul 14, 2020 1.000 1.000 0.8400 0.8700 84,639 -0.32(-26.89%)
Jul 13, 2020 1.200 1.200 1.190 1.190 93,050 +0.00(+0.00%)
Jul 10, 2020 1.270 1.350 1.170 1.190 101,322 -0.08(-6.30%)
Jul 09, 2020 1.450 1.450 1.270 1.270 44,770 -0.08(-5.93%)
Jul 08, 2020 1.260 1.350 1.260 1.350 30,050 +0.15(+12.50%)
Jul 07, 2020 1.320 1.330 1.200 1.200 4,352 -0.08(-6.25%)
Jul 06, 2020 1.350 1.350 1.210 1.280 3,850 -0.07(-5.19%)
Jul 03, 2020 1.350 1.350 1.350 1.350 5,000 +0.08(+6.30%)
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.