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 (%)
Nov 30, 2021 0.5200 0.5300 0.5000 0.5000 40,500 -0.03(-5.66%)
Nov 29, 2021 0.5300 0.5300 0.5100 0.5300 22,311 +0.02(+3.92%)
Nov 26, 2021 0.5100 0.5200 0.5100 0.5100 12,146 +0.01(+2.00%)
Nov 25, 2021 0.5200 0.5200 0.5000 0.5000 66,000 -0.02(-3.85%)
Nov 23, 2021 0.5200 0.5200 0.5200 20 -0.01(-1.89%)
Nov 22, 2021 0.5500 0.5500 0.5300 0.5300 4,850 -0.03(-5.36%)
Nov 19, 2021 0.5800 0.5800 0.5600 0.5600 36,341 -0.01(-1.75%)
Nov 18, 2021 0.5900 0.5900 0.5700 0.5700 17,508 -0.01(-1.72%)
Nov 17, 2021 0.5500 0.6200 0.5500 0.5800 120,963 +0.04(+7.41%)
Nov 16, 2021 0.5400 0.5400 0.5200 0.5400 89,965 +0.02(+3.85%)
Nov 15, 2021 0.5500 0.5500 0.5200 0.5200 44,294 -0.02(-3.70%)
Nov 12, 2021 0.5800 0.6000 0.5400 0.5400 122,821 -0.06(-10.00%)
Nov 11, 2021 0.6000 0.6300 0.5700 0.6000 91,241 +0.01(+1.69%)
Nov 10, 2021 0.5300 0.5900 168,418 +0.06(+11.32%)
Nov 09, 2021 0.5200 0.5300 0.5200 0.5300 72,380 +0.02(+3.92%)
Nov 08, 2021 0.5100 0.5100 0.5000 0.5100 158,822 +0.00(+0.00%)
Nov 05, 2021 0.5300 0.5300 0.5000 0.5100 53,923 -0.02(-3.77%)
Nov 04, 2021 0.5000 0.5300 0.5000 0.5300 57,600 +0.03(+6.00%)
Nov 03, 2021 0.4950 0.5000 0.4800 0.5000 17,889 +0.00(+0.00%)
Nov 02, 2021 0.5000 0.5200 0.4900 0.5000 66,274 -0.02(-3.85%)
Nov 01, 2021 0.5100 0.5400 0.5000 0.5200 40,187 +0.02(+4.00%)
Oct 29, 2021 0.5200 0.5200 0.5000 0.5000 229,730 -0.02(-3.85%)
Oct 28, 2021 0.5400 0.5400 0.5100 0.5200 314,609 -0.02(-3.70%)
Oct 27, 2021 0.5500 0.5900 0.5300 0.5400 319,959 +0.00(+0.00%)
Oct 26, 2021 0.5400 0.5400 534,546 +0.01(+1.89%)
Oct 25, 2021 0.4750 0.5400 0.4750 0.5300 376,726 +0.04(+7.07%)
Oct 22, 2021 0.4800 0.4950 0.4800 0.4950 105,500 +0.00(+0.00%)
Oct 21, 2021 0.4800 0.4950 0.4800 0.4950 27,895 +0.04(+8.79%)
Oct 20, 2021 0.4400 0.4550 0.4200 0.4550 244,064 +0.02(+3.41%)
Oct 19, 2021 0.4550 0.4550 0.4300 0.4400 47,963 +0.02(+4.76%)
Oct 18, 2021 0.4300 0.4300 0.4100 0.4200 57,160 -0.03(-5.62%)
Oct 15, 2021 0.4700 0.4700 0.4300 0.4450 60,050 -0.03(-7.29%)
Oct 14, 2021 0.4750 0.4800 0.4750 0.4800 10,000 +0.00(+0.00%)
Oct 13, 2021 0.4800 0.4900 0.4800 0.4800 3,583 +0.02(+4.35%)
Oct 12, 2021 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.08%)
Oct 08, 2021 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Oct 07, 2021 0.4800 0.4800 0.4650 0.4650 11,603 -0.01(-3.12%)
Oct 06, 2021 0.5000 0.5000 0.4800 0.4800 26,000 -0.03(-5.88%)
Oct 05, 2021 0.5000 0.5100 0.5000 0.5100 24,000 +0.02(+4.08%)
Oct 01, 2021 0.4900 0.4900 0.4900 23 -0.01(-2.00%)
Sep 29, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 28, 2021 0.5000 0.5000 0.5000 0.5000 18,500 +0.00(+0.00%)
Sep 27, 2021 0.5000 0.5100 0.5000 0.5000 53,750 +0.00(+0.00%)
Sep 24, 2021 0.5200 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Sep 23, 2021 0.5800 0.5800 0.5100 0.5200 67,500 -0.05(-8.77%)
Sep 22, 2021 0.5500 0.5800 0.5500 0.5700 19,951 +0.02(+3.64%)
Sep 21, 2021 0.5400 0.5500 0.5300 0.5500 26,542 +0.00(+0.00%)
Sep 20, 2021 0.5800 0.5800 0.5500 0.5500 133,901 -0.03(-5.17%)
Sep 17, 2021 0.5800 0.5800 0.5700 0.5800 87,000 -0.04(-6.45%)
Sep 16, 2021 0.6200 0.6200 0.6200 0.6200 48,500 -0.03(-4.62%)
Sep 15, 2021 0.6000 0.6500 0.5900 0.6500 74,053 +0.04(+6.56%)
Sep 14, 2021 0.6200 0.6200 0.6000 0.6100 27,000 -0.01(-1.61%)
Sep 13, 2021 0.6200 0.6400 0.6200 0.6200 27,205 -0.03(-4.62%)
Sep 09, 2021 0.6500 0.6500 0.6500 5 +0.00(+0.00%)
Sep 08, 2021 0.6400 0.6900 0.6300 0.6500 159,477 +0.05(+8.33%)
Sep 07, 2021 0.6200 0.6400 0.6000 0.6000 32,153 -0.01(-1.64%)
Sep 03, 2021 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Sep 02, 2021 0.6100 0.6100 0.5900 0.5900 15,400 -0.01(-1.67%)
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.