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

(TSV: SM )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.4400 0.4700 0.4400 0.4700 32,500 +0.01(+2.17%)
Jun 06, 2024 0.4700 0.4700 0.4600 0.4600 80,739 +0.02(+4.55%)
Jun 05, 2024 0.4200 0.4400 0.4200 0.4400 15,593 +0.02(+4.76%)
Jun 04, 2024 0.4300 0.4300 0.4150 0.4200 26,616 -0.01(-2.33%)
Jun 03, 2024 0.4500 0.4500 0.4300 0.4300 6,365 -0.04(-8.51%)
May 31, 2024 0.4700 0.4950 0.4700 0.4700 25,943 +0.00(+0.00%)
May 30, 2024 0.5200 0.5200 0.4700 0.4700 27,622 -0.04(-7.84%)
May 29, 2024 0.4900 0.5400 0.4800 0.5100 217,464 +0.03(+6.25%)
May 28, 2024 0.4850 0.4950 0.4800 0.4800 89,056 +0.00(+0.00%)
May 27, 2024 0.4600 0.4800 0.4600 0.4800 161,820 +0.03(+6.67%)
May 24, 2024 0.4550 0.4550 0.4500 0.4500 67,100 -0.01(-1.10%)
May 23, 2024 0.4600 0.4600 0.4500 0.4550 60,635 +0.01(+1.11%)
May 22, 2024 0.4600 0.4600 0.4500 0.4500 57,068 -0.01(-2.17%)
May 21, 2024 0.4500 0.4600 0.4500 0.4600 253,537 +0.01(+2.22%)
May 17, 2024 0.4500 0 +0.04(+9.76%)
May 16, 2024 0.4500 0.4500 0.4100 0.4100 135,900 -0.04(-8.89%)
May 15, 2024 0.4300 0.4500 0.4300 0.4500 128,350 +0.02(+4.65%)
May 14, 2024 0.4200 0.4300 0.4200 0.4300 31,175 +0.01(+2.38%)
May 13, 2024 0.4400 0.4400 0.4200 0.4200 40,308 -0.01(-1.18%)
May 10, 2024 0.4150 0.4400 0.3950 0.4250 98,532 +0.01(+1.19%)
May 09, 2024 0.4300 0.4500 0.4100 0.4200 256,856 +0.00(+0.00%)
May 08, 2024 0.4000 0.4200 0.3950 0.4200 156,000 +0.01(+2.44%)
May 07, 2024 0.3900 0.4100 0.3850 0.4100 99,471 +0.03(+7.89%)
May 06, 2024 0.3750 0.3900 0.3750 0.3800 5,000 +0.01(+2.70%)
May 03, 2024 0.3600 0.3700 0.3600 0.3700 12,700 +0.00(+0.00%)
May 02, 2024 0.3700 0.3700 0.3700 0.3700 14,012 -0.01(-2.63%)
May 01, 2024 0.3600 0.3900 0.3600 0.3800 13,186 -0.01(-2.56%)
Apr 30, 2024 0.3900 0.3900 0.3850 0.3900 52,500 +0.00(+0.00%)
Apr 29, 2024 0.3850 0.4000 0.3850 0.3900 71,360 +0.00(+0.00%)
Apr 25, 2024 0.3900 66 +0.02(+5.41%)
Apr 24, 2024 0.3650 0.3800 0.3650 0.3700 20,903 -0.02(-3.90%)
Apr 23, 2024 0.4050 0.4050 0.3850 0.3850 34,999 -0.02(-4.94%)
Apr 22, 2024 0.3950 0.4100 0.3950 0.4050 115,173 -0.00(-1.22%)
Apr 19, 2024 0.4200 0.4200 0.4100 0.4100 10,000 -0.01(-2.38%)
Apr 18, 2024 0.4000 0.4200 0.4000 0.4200 142,500 +0.01(+1.20%)
Apr 17, 2024 0.4000 0.4150 0.4000 0.4150 122,661 -0.01(-1.19%)
Apr 16, 2024 0.4250 0.4250 0.3900 0.4200 102,856 -0.01(-1.18%)
Apr 15, 2024 0.4200 0.4250 0.4050 0.4250 110,721 +0.02(+4.94%)
Apr 12, 2024 0.3600 0.4200 0.3600 0.4050 272,606 +0.05(+12.50%)
Apr 11, 2024 0.3450 0.3600 0.3450 0.3600 30,500 +0.00(+0.00%)
Apr 10, 2024 0.3400 0.3600 0.3400 0.3600 17,600 +0.01(+1.41%)
Apr 09, 2024 0.3350 0.3550 0.3300 0.3550 24,900 +0.01(+1.43%)
Apr 08, 2024 0.3300 0.3550 0.3300 0.3500 73,188 +0.03(+9.37%)
Apr 05, 2024 0.3300 0.3350 0.3200 0.3200 113,512 +0.00(+0.00%)
Apr 04, 2024 0.3200 0.3500 0.3200 0.3200 162,354 +0.01(+3.23%)
Apr 03, 2024 0.3150 0.3200 0.3000 0.3100 243,574 +0.01(+3.33%)
Apr 02, 2024 0.2750 0.3150 0.2750 0.3000 63,130 +0.02(+5.26%)
Apr 01, 2024 0.2800 0.2850 0.2700 0.2850 45,500 +0.00(+0.00%)
Mar 28, 2024 0.2850 0 +0.01(+5.56%)
Mar 27, 2024 0.2700 0.2700 0.2700 0.2700 10,500 +0.00(+0.00%)
Mar 26, 2024 0.2700 0.2700 0.2700 0.2700 17,600 +0.00(+0.00%)
Mar 25, 2024 0.2600 0.2700 0.2600 0.2700 45,250 +0.02(+5.88%)
Mar 22, 2024 0.2700 0.2700 0.2500 0.2550 85,070 -0.01(-3.77%)
Mar 21, 2024 0.2800 0.2800 0.2600 0.2650 53,050 -0.02(-7.02%)
Mar 20, 2024 0.2700 0.2850 0.2700 0.2850 23,500 +0.00(+0.00%)
Mar 19, 2024 0.2800 0.2850 0.2800 0.2850 45,001 +0.00(+1.79%)
Mar 18, 2024 0.2800 0.2850 0.2800 0.2800 24,500 -0.00(-1.75%)
Mar 15, 2024 0.2850 0.2850 0.2850 0.2850 42,525 -0.02(-5.00%)
Mar 14, 2024 0.2850 0.3000 0.2850 0.3000 33,000 +0.02(+5.26%)
Mar 13, 2024 0.3000 0.3000 0.2850 0.2850 11,000 -0.01(-3.39%)
Mar 12, 2024 0.2850 0.3000 0.2850 0.2950 25,100 -0.01(-1.67%)
Mar 11, 2024 0.3000 0.3000 0.3000 0.3000 1,542 +0.00(+0.00%)
Mar 08, 2024 0.2650 0.3000 0.2650 0.3000 15,000 +0.01(+3.45%)
Mar 07, 2024 0.3000 0.3000 0.2900 0.2900 26,000 -0.01(-3.33%)
Mar 06, 2024 0.3000 0.3050 0.3000 0.3000 14,010 -0.01(-1.64%)
Mar 05, 2024 0.3000 0.3200 0.3000 0.3050 4,720 +0.01(+1.67%)
Mar 04, 2024 0.2900 0.3000 0.2800 0.3000 70,300 +0.01(+3.45%)
Feb 29, 2024 0.2900 0 +0.01(+3.57%)
Feb 28, 2024 0.2700 0.2800 0.2600 0.2800 16,000 -0.01(-3.45%)
Feb 27, 2024 0.2700 0.2900 0.2600 0.2900 23,500 +0.02(+7.41%)
Feb 26, 2024 0.2800 0.2800 0.2700 0.2700 7,892 -0.01(-3.57%)
Feb 23, 2024 0.2700 0.2800 0.2700 0.2800 36,250 +0.00(+0.00%)
Feb 22, 2024 0.2750 0.2850 0.2750 0.2800 62,100 -0.01(-5.08%)
Feb 21, 2024 0.2950 0.2950 0.2850 0.2950 2,300 -0.01(-1.67%)
Feb 20, 2024 0.3100 0.3100 0.3000 0.3000 7,000 -0.02(-4.76%)
Feb 16, 2024 0.3150 0 +0.02(+5.00%)
Feb 15, 2024 0.2900 0.3000 0.2900 0.3000 21,600 +0.01(+3.45%)
Feb 14, 2024 0.3050 0.3050 0.2900 0.2900 9,725 -0.04(-10.77%)
Feb 13, 2024 0.2900 0.3250 0.2900 0.3250 6,000 +0.04(+14.04%)
Feb 12, 2024 0.2800 0.2900 0.2800 0.2850 20,500 -0.01(-1.72%)
Feb 09, 2024 0.2900 0.2950 0.2900 0.2900 17,000 -0.04(-12.12%)
Feb 08, 2024 0.3200 0.3300 0.2800 0.3300 126,030 +0.04(+13.79%)
Feb 07, 2024 0.3000 0.3000 0.2900 0.2900 4,495 +0.00(+0.00%)
Feb 06, 2024 0.2900 0.2930 0.2900 0.2900 17,500 +0.00(+0.00%)
Feb 05, 2024 0.2900 0.2900 0.2900 0.2900 2,603 +0.00(+0.00%)
Feb 02, 2024 0.2950 0.2950 0.2900 0.2900 6,032 +0.00(+0.00%)
Feb 01, 2024 0.3000 0.3000 0.2900 0.2900 12,500 -0.01(-3.33%)
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%)
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.