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

(TSV: SM )

0.4500 -0.0050 (-1.10%)
Streaming Delayed Price Updated: 2:44 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 24, 2022 0.7400 0 +0.09(+13.85%)
May 20, 2022 0.6500 0 +0.10(+18.18%)
May 19, 2022 0.5000 0.5500 0.5000 0.5500 30,840 +0.04(+7.84%)
May 18, 2022 0.5400 0.5500 0.5100 0.5100 12,601 -0.04(-7.27%)
May 17, 2022 0.5500 0.5600 0.5100 0.5500 16,096 +0.00(+0.00%)
May 16, 2022 0.5500 0.5500 0.5500 0.5500 6,413 -0.02(-3.51%)
May 13, 2022 0.5300 0.5700 0.5300 0.5700 33,239 +0.01(+1.79%)
May 12, 2022 0.5500 0.5700 0.5400 0.5600 18,400 +0.04(+7.69%)
May 11, 2022 0.5300 0.5400 0.5200 0.5200 21,050 +0.00(+0.00%)
May 10, 2022 0.5700 0.5700 0.5200 0.5200 70,968 -0.03(-5.45%)
May 09, 2022 0.6300 0.6300 0.5500 0.5500 56,730 -0.12(-17.91%)
May 06, 2022 0.6600 0.6800 0.6500 0.6700 180,026 +0.02(+3.08%)
May 05, 2022 0.6200 0.6700 0.6000 0.6500 215,684 +0.03(+4.84%)
May 04, 2022 0.6000 0.6300 0.6000 0.6200 68,700 +0.01(+1.64%)
May 03, 2022 0.5700 0.6100 0.5700 0.6100 155,150 +0.04(+7.02%)
May 02, 2022 0.5700 0.5700 0.5600 0.5700 4,134 +0.01(+1.79%)
Apr 29, 2022 0.5800 0.5900 0.5600 0.5600 16,505 +0.01(+1.82%)
Apr 28, 2022 0.6100 0.6100 0.5500 0.5500 69,000 -0.05(-8.33%)
Apr 27, 2022 0.6200 0.6200 0.6000 0.6000 105,000 -0.01(-1.64%)
Apr 26, 2022 0.6600 0.6600 0.6100 0.6100 75,290 -0.04(-6.15%)
Apr 25, 2022 0.6600 0.6600 0.6500 0.6500 165,182 -0.03(-4.41%)
Apr 22, 2022 0.7000 0.7000 0.6700 0.6800 195,586 +0.01(+1.49%)
Apr 21, 2022 0.7200 0.7200 0.6700 0.6700 75,814 -0.04(-5.63%)
Apr 20, 2022 0.7000 0.7500 0.7000 0.7100 193,391 +0.02(+2.90%)
Apr 19, 2022 0.6400 0.7000 0.6300 0.6900 170,046 +0.05(+7.81%)
Apr 18, 2022 0.6400 0.6500 0.6400 0.6400 38,272 +0.00(+0.00%)
Apr 14, 2022 0.6400 0 -0.01(-1.54%)
Apr 13, 2022 0.6400 0.6700 0.6300 0.6500 91,200 +0.01(+1.56%)
Apr 12, 2022 0.6300 0.6500 0.6300 0.6400 30,954 +0.01(+1.59%)
Apr 11, 2022 0.6500 0.6500 0.6300 0.6300 100,507 +0.00(+0.00%)
Apr 08, 2022 0.6200 0.6400 0.6100 0.6300 84,556 +0.02(+3.28%)
Apr 07, 2022 0.6000 0.6100 0.5900 0.6100 73,847 +0.01(+1.67%)
Apr 06, 2022 0.5900 0.6100 0.5900 0.6000 70,200 -0.01(-1.64%)
Apr 05, 2022 0.5900 0.6100 0.5900 0.6100 40,250 +0.00(+0.00%)
Apr 04, 2022 0.6000 0.6200 0.5900 0.6100 61,998 +0.02(+3.39%)
Apr 01, 2022 0.6000 0.6000 0.5600 0.5900 9,175 -0.01(-1.67%)
Mar 31, 2022 0.5400 0.6200 0.5400 0.6000 284,866 +0.07(+13.21%)
Mar 30, 2022 0.5100 0.5300 0.5000 0.5300 92,504 +0.02(+3.92%)
Mar 29, 2022 0.5500 0.5500 0.5100 0.5100 128,618 -0.05(-8.93%)
Mar 28, 2022 0.5800 0.5900 0.5600 0.5600 31,510 -0.03(-5.08%)
Mar 25, 2022 0.6000 0.6000 0.5900 0.5900 39,421 -0.03(-4.84%)
Mar 24, 2022 0.5800 0.6200 0.5800 0.6200 70,558 +0.04(+6.90%)
Mar 23, 2022 0.5600 0.5900 0.5600 0.5800 85,000 +0.01(+1.75%)
Mar 22, 2022 0.5500 0.5700 0.5500 0.5700 18,611 +0.02(+3.64%)
Mar 21, 2022 0.5200 0.5600 0.5200 0.5500 85,000 +0.03(+5.77%)
Mar 18, 2022 0.5000 0.5200 0.5000 0.5200 29,992 +0.02(+4.00%)
Mar 17, 2022 0.4900 0.5000 0.4700 0.5000 58,949 +0.02(+3.09%)
Mar 16, 2022 0.4800 0.4850 0.4700 0.4850 22,040 +0.01(+1.04%)
Mar 15, 2022 0.4850 0.4850 0.4800 0.4800 8,881 +0.01(+2.13%)
Mar 14, 2022 0.5200 0.5200 0.4700 0.4700 56,623 -0.04(-7.84%)
Mar 11, 2022 0.5300 0.5400 0.5000 0.5100 110,791 -0.01(-1.92%)
Mar 10, 2022 0.5300 0.5300 0.5100 0.5200 47,904 -0.01(-1.89%)
Mar 09, 2022 0.5300 0.5500 0.5200 0.5300 52,919 -0.02(-3.64%)
Mar 08, 2022 0.5500 0.5900 0.5500 0.5500 177,094 +0.04(+7.84%)
Mar 07, 2022 0.5400 0.5600 0.5000 0.5100 198,793 -0.01(-1.92%)
Mar 04, 2022 0.5000 0.5400 0.5000 0.5200 119,210 +0.02(+4.00%)
Mar 03, 2022 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.00%)
Mar 02, 2022 0.4950 0.5000 0.4950 0.5000 22,843 +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.