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

(TSV: SM )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 31, 2024 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 1,030 +0.01(+3.45%)
Jan 29, 2024 0.3000 0.3000 0.2900 0.2900 2,853 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3000 0.2900 0.2900 52,400 -0.02(-6.45%)
Jan 25, 2024 0.3000 0.3250 0.3000 0.3100 38,050 +0.00(+0.00%)
Jan 24, 2024 0.3100 0.3150 0.3100 0.3100 8,000 +0.01(+3.33%)
Jan 22, 2024 0.3000 0 -0.01(-1.64%)
Jan 19, 2024 0.3000 0.3050 0.2900 0.3050 16,506 +0.01(+1.67%)
Jan 18, 2024 0.3050 0.3050 0.3000 0.3000 8,500 +0.00(+0.00%)
Jan 17, 2024 0.3050 0.3100 0.3000 0.3000 51,000 +0.00(+0.00%)
Jan 16, 2024 0.3350 0.3350 0.2800 0.3000 102,943 -0.04(-11.76%)
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-4.23%)
Jan 12, 2024 0.3450 0.3550 0.3450 0.3550 7,500 +0.01(+4.41%)
Jan 11, 2024 0.3600 0.3600 0.3400 0.3400 43,500 +0.00(+0.00%)
Jan 10, 2024 0.3500 0.3500 0.3400 0.3400 71,450 -0.01(-4.23%)
Jan 09, 2024 0.3500 0.3550 0.3500 0.3550 165,888 +0.00(+0.00%)
Jan 08, 2024 0.3600 0.3600 0.3550 0.3550 38,730 -0.01(-1.39%)
Jan 05, 2024 0.3650 0.3650 0.3600 0.3600 24,833 -0.01(-1.37%)
Jan 04, 2024 0.3650 0.3650 0.3650 0.3650 3,330 -0.01(-1.35%)
Jan 03, 2024 0.3700 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Jan 02, 2024 0.3750 0.3850 0.3700 0.3700 42,289 -0.01(-1.33%)
Dec 29, 2023 0.3750 0 +0.02(+4.17%)
Dec 28, 2023 0.3600 0.3600 0.3600 0.3600 5,500 +0.01(+2.86%)
Dec 27, 2023 0.3600 0.3600 0.3500 0.3500 154,466 -0.03(-6.67%)
Dec 22, 2023 0.3750 0 +0.02(+4.17%)
Dec 21, 2023 0.3600 0.3600 0.3600 0.3600 11,100 -0.01(-1.37%)
Dec 20, 2023 0.3650 0.3700 0.3550 0.3650 59,045 -0.01(-2.67%)
Dec 19, 2023 0.3800 0.3800 0.3600 0.3750 6,000 +0.02(+4.17%)
Dec 18, 2023 0.3600 0.3700 0.3600 0.3600 5,500 +0.00(+0.00%)
Dec 15, 2023 0.3550 0.3600 0.3500 0.3600 96,700 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3550 0.3600 99,270 +0.00(+0.00%)
Dec 13, 2023 0.3600 0.3600 0.3450 0.3600 55,500 -0.03(-6.49%)
Dec 12, 2023 0.3850 0.3850 0.3850 0.3850 1,250 +0.00(+0.00%)
Dec 11, 2023 0.3850 0.3850 0.3850 0.3850 8,530 -0.02(-3.75%)
Dec 08, 2023 0.4000 0.4150 0.3800 0.4000 141,110 +0.00(+0.00%)
Dec 07, 2023 0.4100 0.4100 0.3900 0.4000 86,340 -0.01(-2.44%)
Dec 06, 2023 0.4150 0.4150 0.4100 0.4100 15,460 -0.01(-2.38%)
Dec 05, 2023 0.4150 0.4200 0.4150 0.4200 8,345 -0.02(-4.55%)
Dec 04, 2023 0.4300 0.4450 0.4250 0.4400 234,912 +0.01(+1.15%)
Dec 01, 2023 0.4050 0.4400 0.4000 0.4350 263,192 +0.03(+6.10%)
Nov 30, 2023 0.3900 0.4100 0.3900 0.4100 111,543 +0.02(+5.13%)
Nov 29, 2023 0.3850 0.4000 0.3850 0.3900 165,718 +0.01(+1.30%)
Nov 28, 2023 0.3750 0.3850 0.3700 0.3850 53,300 +0.03(+6.94%)
Nov 27, 2023 0.3700 0.3700 0.3550 0.3600 60,327 -0.02(-5.26%)
Nov 24, 2023 0.3450 0.3800 0.3400 0.3800 86,800 +0.04(+11.76%)
Nov 23, 2023 0.3650 0.3650 0.3350 0.3400 113,900 -0.04(-10.53%)
Nov 22, 2023 0.3800 0.3850 0.3600 0.3800 177,063 +0.00(+0.00%)
Nov 21, 2023 0.3800 0.3900 0.3700 0.3800 286,900 +0.01(+1.33%)
Nov 20, 2023 0.3800 0.3800 0.3750 0.3750 59,640 +0.02(+4.17%)
Nov 17, 2023 0.3600 0.3800 0.3600 0.3600 330,445 +0.01(+1.41%)
Nov 16, 2023 0.3600 0.3600 0.3500 0.3550 12,464 +0.00(+0.00%)
Nov 15, 2023 0.3800 0.3800 0.3450 0.3550 117,550 -0.03(-6.58%)
Nov 14, 2023 0.3600 0.3900 0.3600 0.3800 331,910 +0.01(+2.70%)
Nov 13, 2023 0.3700 0.3700 0.3650 0.3700 31,673 +0.02(+5.71%)
Nov 10, 2023 0.3650 0.3650 0.3500 0.3500 4,200 -0.02(-5.41%)
Nov 09, 2023 0.3750 0.3750 0.3700 0.3700 12,100 -0.01(-1.33%)
Nov 08, 2023 0.3700 0.3750 0.3700 0.3750 26,250 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3850 0.3600 0.3750 63,400 +0.00(+0.00%)
Nov 06, 2023 0.3850 0.3850 0.3750 0.3750 132,200 +0.00(+0.00%)
Nov 03, 2023 0.3750 0.3750 0.3750 0.3750 15,337 +0.03(+7.14%)
Nov 02, 2023 0.3650 0.3700 0.3500 0.3500 91,000 +0.02(+6.06%)
Nov 01, 2023 0.3500 0.3600 0.3300 0.3300 157,148 +0.00(+0.00%)
Oct 31, 2023 0.2950 0.3300 0.2950 0.3300 31,570 +0.03(+8.20%)
Oct 30, 2023 0.3100 0.3550 0.3050 0.3050 8,000 -0.02(-6.15%)
Oct 27, 2023 0.3300 0.3300 0.3150 0.3250 109,000 -0.02(-4.41%)
Oct 26, 2023 0.3550 0.3600 0.3400 0.3400 35,100 +0.00(+0.00%)
Oct 25, 2023 0.3400 0.3400 0.3400 0.3400 17,000 +0.01(+1.49%)
Oct 24, 2023 0.3550 0.3550 0.3350 0.3350 164,550 -0.03(-9.46%)
Oct 23, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Oct 19, 2023 0.3700 0 +0.02(+5.71%)
Oct 18, 2023 0.3650 0.3650 0.3500 0.3500 63,700 +0.00(+0.00%)
Oct 17, 2023 0.3500 0.3500 0.3400 0.3500 65,500 +0.00(+0.00%)
Oct 16, 2023 0.3500 0.3550 0.3500 0.3500 21,500 -0.04(-9.09%)
Oct 13, 2023 0.3700 0.3850 0.3700 0.3850 31,500 +0.04(+11.59%)
Oct 12, 2023 0.3600 0.3600 0.3450 0.3450 3,500 -0.02(-4.17%)
Oct 11, 2023 0.3600 0.3700 0.3500 0.3600 50,800 -0.04(-8.86%)
Oct 10, 2023 0.3950 0.3950 0.3950 0.3950 10,890 +0.01(+2.60%)
Oct 06, 2023 0.3850 0 +0.03(+6.94%)
Oct 05, 2023 0.3600 0.3600 0.3600 0.3600 17,900 +0.00(+0.00%)
Oct 04, 2023 0.3850 0.3900 0.3600 0.3600 151,129 -0.02(-4.00%)
Oct 03, 2023 0.3950 0.3950 0.3750 0.3750 24,750 -0.01(-1.32%)
Sep 29, 2023 0.3800 109 +0.02(+5.56%)
Sep 28, 2023 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Sep 27, 2023 0.3700 0.3700 0.3700 0.3700 36,115 +0.00(+0.00%)
Sep 26, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Sep 25, 2023 0.3900 0.3800 0.3750 0.3750 104,153 -0.02(-3.85%)
Sep 21, 2023 0.3900 0 -0.02(-4.88%)
Sep 20, 2023 0.3800 0.4100 0.3800 0.4100 31,500 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4100 0.4000 0.4100 1,600 +0.01(+2.50%)
Sep 18, 2023 0.3750 0.4000 0.3750 0.4000 4,000 +0.01(+2.56%)
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 37,000 +0.00(+0.00%)
Sep 14, 2023 0.3700 0.3900 0.3700 0.3900 52,050 +0.01(+2.63%)
Sep 13, 2023 0.3750 0.3800 0.3700 0.3800 15,000 -0.01(-1.30%)
Sep 12, 2023 0.4000 0.4000 0.3800 0.3850 134,500 -0.02(-3.75%)
Sep 11, 2023 0.4050 0.4050 0.4000 0.4000 12,000 -0.01(-2.44%)
Sep 08, 2023 0.4150 0.4150 0.4100 0.4100 19,060 -0.01(-1.20%)
Sep 07, 2023 0.4200 0.4200 0.4100 0.4150 43,000 +0.01(+1.22%)
Sep 06, 2023 0.4200 0.4200 0.4000 0.4100 58,170 -0.01(-1.20%)
Sep 05, 2023 0.4500 0.4500 0.4150 0.4150 109,500 -0.05(-11.70%)
Sep 01, 2023 0.4700 0 +0.03(+6.82%)
Aug 31, 2023 0.4000 0.4450 0.4000 0.4400 69,333 +0.03(+7.32%)
Aug 30, 2023 0.4100 0.4100 0.4100 0.4100 6,636 +0.00(+0.00%)
Aug 29, 2023 0.4150 0.4150 0.4100 0.4100 53,000 -0.02(-4.65%)
Aug 28, 2023 0.4400 0.4400 0.4300 0.4300 52,350 -0.03(-5.49%)
Aug 25, 2023 0.4550 0.4550 0.4550 0.4550 3,000 +0.01(+1.11%)
Aug 24, 2023 0.4500 0.4500 0.4500 0.4500 65,517 +0.01(+1.12%)
Aug 23, 2023 0.4450 0.4500 0.4200 0.4450 24,672 +0.01(+1.14%)
Aug 22, 2023 0.4400 0.4400 0.4400 0.4400 550 -0.01(-1.12%)
Aug 21, 2023 0.4500 0.4500 0.4350 0.4450 159,609 +0.00(+0.00%)
Aug 18, 2023 0.4350 0.4900 0.4350 0.4450 337,170 +0.04(+11.25%)
Aug 17, 2023 0.4100 0.4400 0.4000 0.4000 47,506 +0.01(+2.56%)
Aug 16, 2023 0.4200 0.4350 0.3900 0.3900 10,600 -0.02(-6.02%)
Aug 15, 2023 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+1.22%)
Aug 14, 2023 0.4100 0.4100 0.4100 0.4100 7,988 -0.04(-8.89%)
Aug 09, 2023 0.4500 0 +0.02(+4.65%)
Aug 08, 2023 0.3800 0.4300 0.3700 0.4300 193,390 +0.04(+10.26%)
Aug 04, 2023 0.3900 0 +0.00(+0.00%)
Aug 03, 2023 0.3750 0.4300 0.3750 0.3900 72,423 +0.02(+4.00%)
Aug 02, 2023 0.3850 0.3850 0.3750 0.3750 100,142 -0.02(-3.85%)
Aug 01, 2023 0.3950 0.3950 0.3850 0.3900 78,800 -0.02(-4.88%)
Jul 31, 2023 0.4000 0.4100 0.4000 0.4100 75,511 +0.00(+1.23%)
Jul 28, 2023 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Jul 27, 2023 0.3950 0.4050 0.3950 0.3950 55,500 +0.00(+0.00%)
Jul 26, 2023 0.3950 0.3950 0.3950 0.3950 3,800 -0.01(-1.25%)
Jul 25, 2023 0.4000 0.4000 0.4000 0.4000 28,000 +0.01(+2.56%)
Jul 24, 2023 0.4000 0.4000 0.3900 0.3900 40,000 -0.01(-2.50%)
Jul 21, 2023 0.3950 0.4000 0.3950 0.4000 60,000 +0.00(+0.00%)
Jul 20, 2023 0.4200 0.4200 0.4000 0.4000 22,100 -0.02(-4.76%)
Jul 19, 2023 0.3950 0.4200 0.3950 0.4200 233,000 +0.01(+3.70%)
Jul 18, 2023 0.4150 0.4150 0.3900 0.4050 48,000 +0.00(+0.00%)
Jul 17, 2023 0.4000 0.4100 0.4000 0.4050 40,053 +0.02(+3.85%)
Jul 14, 2023 0.3900 0.3900 0.3800 0.3900 46,000 -0.02(-4.88%)
Jul 13, 2023 0.3900 0.4250 0.3900 0.4100 140,538 +0.02(+5.13%)
Jul 12, 2023 0.3900 0.3900 0.3900 0.3900 5,500 +0.00(+0.00%)
Jul 11, 2023 0.3900 0.3900 0.3900 0.3900 3,300 +0.00(+0.00%)
Jul 07, 2023 0.3900 412 -0.02(-3.70%)
Jul 06, 2023 0.4000 0.4100 0.3900 0.4050 68,556 -0.01(-3.57%)
Jul 05, 2023 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
Jul 04, 2023 0.3950 0.4250 0.3950 0.4250 34,583 +0.01(+1.19%)
Jun 30, 2023 0.4200 0 +0.02(+5.00%)
Jun 29, 2023 0.4250 0.4250 0.4000 0.4000 46,740 -0.01(-3.61%)
Jun 28, 2023 0.4200 0.4200 0.4150 0.4150 13,925 -0.02(-3.49%)
Jun 27, 2023 0.4300 0.4450 0.4300 0.4300 18,600 -0.03(-6.52%)
Jun 26, 2023 0.4450 0.4600 0.4450 0.4600 27,110 +0.02(+4.55%)
Jun 23, 2023 0.4200 0.4400 0.4200 0.4400 17,839 +0.03(+7.32%)
Jun 22, 2023 0.4400 0.4400 0.4100 0.4100 45,400 -0.03(-6.82%)
Jun 21, 2023 0.4400 0.4400 0.4200 0.4400 94,000 +0.00(+0.00%)
Jun 20, 2023 0.4400 0.4500 0.4200 0.4400 94,303 +0.00(+0.00%)
Jun 19, 2023 0.4550 0.4550 0.4350 0.4400 26,670 +0.00(+0.00%)
Jun 16, 2023 0.4200 0.4500 0.4200 0.4400 15,500 +0.01(+1.15%)
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.