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

(TSV: SMP )

0.0700 -0.0200 (-22.22%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 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 (%)
May 30, 2022 0.1000 268 +0.01(+17.65%)
May 27, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-14.29%)
May 25, 2022 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
May 24, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 20, 2022 0.1050 0 +0.00(+0.00%)
May 18, 2022 0.1050 0 -0.01(-4.55%)
May 17, 2022 0.1100 0.1100 0.1100 0.1100 20,020 -0.01(-8.33%)
May 16, 2022 0.1150 0.1200 0.1150 0.1200 45,000 +0.01(+14.29%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
May 11, 2022 0.1050 0 -0.01(-4.55%)
May 10, 2022 0.1100 0.1100 0.1100 0.1100 21,100 -0.01(-4.35%)
May 09, 2022 0.1200 0.1200 0.1150 0.1150 229,500 -0.00(-4.17%)
May 05, 2022 0.1200 0 +0.00(+0.00%)
May 04, 2022 0.1250 0.1250 0.1150 0.1200 132,500 +0.00(+0.00%)
May 03, 2022 0.1250 0.1250 0.1200 0.1200 80,000 +0.00(+4.35%)
May 02, 2022 0.1050 0.1200 0.1050 0.1150 135,000 +0.01(+4.55%)
Apr 29, 2022 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Apr 28, 2022 0.1100 0.1100 0.1050 0.1050 79,500 +0.00(+0.00%)
Apr 27, 2022 0.1250 0.1250 0.1000 0.1050 220,550 -0.02(-16.00%)
Apr 26, 2022 0.1150 0.1250 0.1150 0.1250 5,016 +0.01(+13.64%)
Apr 25, 2022 0.1300 0.1300 0.1100 0.1100 3,000 -0.03(-21.43%)
Apr 22, 2022 0.1300 0.1400 0.1250 0.1400 94,000 +0.01(+3.70%)
Apr 21, 2022 0.1350 0.1350 0.1350 0.1350 43,500 +0.00(+0.00%)
Apr 20, 2022 0.1350 0.1400 0.1350 0.1350 20,500 +0.00(+0.00%)
Apr 19, 2022 0.1350 0.1350 0.1350 0.1350 10,300 +0.00(+0.00%)
Apr 18, 2022 0.1350 0.1350 0.1350 0.1350 62,000 +0.00(+0.00%)
Apr 14, 2022 0.1350 0 +0.00(+0.00%)
Apr 13, 2022 0.1350 0.1350 0.1300 0.1350 315,023 -0.01(-6.90%)
Apr 12, 2022 0.1400 0.1450 0.1350 0.1450 36,000 +0.01(+7.41%)
Apr 11, 2022 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Apr 08, 2022 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Apr 07, 2022 0.1400 0.1400 0.1350 0.1400 34,965 +0.00(+0.00%)
Apr 06, 2022 0.1350 0.1400 0.1350 0.1400 15,500 +0.01(+3.70%)
Apr 05, 2022 0.1350 0.1400 0.1350 0.1350 15,465 +0.00(+0.00%)
Apr 04, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Apr 01, 2022 0.1350 0.1350 0.1350 0.1350 57,501 +0.00(+0.00%)
Mar 31, 2022 0.1350 0.1350 0.1300 0.1350 50,500 +0.01(+3.85%)
Mar 30, 2022 0.1350 0.1350 0.1300 0.1300 39,000 +0.00(+0.00%)
Mar 29, 2022 0.1350 0.1350 0.1300 0.1300 40,120 -0.01(-7.14%)
Mar 28, 2022 0.1300 0.1400 0.1300 0.1400 71,600 +0.00(+0.00%)
Mar 25, 2022 0.1400 0.1400 0.1400 0.1400 49,500 +0.00(+0.00%)
Mar 24, 2022 0.1350 0.1400 0.1350 0.1400 96,060 -0.00(-3.45%)
Mar 23, 2022 0.1600 0.1600 0.1400 0.1450 369,892 +0.00(+0.00%)
Mar 22, 2022 0.1500 0.1550 0.1450 0.1450 178,101 -0.02(-9.38%)
Mar 21, 2022 0.1800 0.1800 0.1600 0.1600 208,925 -0.04(-17.95%)
Mar 18, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Mar 17, 2022 0.2000 0.2000 0.1800 0.1800 31,500 -0.02(-10.00%)
Mar 16, 2022 0.1700 0.2000 0.1700 0.2000 287,600 +0.03(+17.65%)
Mar 15, 2022 0.1700 0.1700 0.1600 0.1700 69,000 +0.00(+0.00%)
Mar 14, 2022 0.1650 0.1700 0.1650 0.1700 13,500 +0.01(+3.03%)
Mar 11, 2022 0.1650 0.1650 0.1650 0.1650 80,000 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1650 0.1500 0.1650 30,535 +0.01(+6.45%)
Mar 09, 2022 0.1500 0.1550 0.1500 0.1550 30,000 -0.01(-3.13%)
Mar 08, 2022 0.1500 0.1600 0.1500 0.1600 129,425 +0.01(+6.67%)
Mar 07, 2022 0.1500 0.1500 0.1500 0.1500 28,590 +0.01(+3.45%)
Mar 04, 2022 0.1450 0.1450 0.1450 0.1450 3,000 +0.01(+7.41%)
Mar 02, 2022 0.1350 150 +0.00(+0.00%)
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.