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

(NY: SMR-WS )

1.630 -0.020 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.560 1.650 1.560 1.630 27,919 -0.02(-1.21%)
Aug 29, 2024 1.595 1.700 1.561 1.650 34,495 +0.11(+7.49%)
Aug 28, 2024 1.680 1.680 1.520 1.535 17,438 -0.15(-8.63%)
Aug 27, 2024 1.660 1.700 1.465 1.680 32,726 +0.13(+8.39%)
Aug 26, 2024 1.770 1.770 1.500 1.550 24,141 -0.21(-11.93%)
Aug 23, 2024 1.470 1.760 1.400 1.760 73,799 +0.26(+17.33%)
Aug 22, 2024 1.700 1.772 1.370 1.500 28,804 -0.33(-18.03%)
Aug 21, 2024 1.750 1.870 1.700 1.830 4,479 -0.04(-2.14%)
Aug 20, 2024 1.930 1.930 1.750 1.870 20,792 -0.11(-5.56%)
Aug 19, 2024 2.030 2.030 1.700 1.980 12,646 +0.08(+4.22%)
Aug 16, 2024 1.750 2.030 1.720 1.900 37,877 +0.05(+2.70%)
Aug 15, 2024 2.060 2.180 1.810 1.850 29,502 -0.14(-7.04%)
Aug 14, 2024 2.090 2.090 1.900 1.990 15,405 -0.02(-1.00%)
Aug 13, 2024 1.930 2.130 1.930 2.010 41,180 +0.21(+11.67%)
Aug 12, 2024 2.110 2.110 1.610 1.800 57,382 -0.19(-9.55%)
Aug 09, 2024 1.800 2.060 1.615 1.990 62,149 +0.15(+8.15%)
Aug 08, 2024 1.820 1.980 1.800 1.840 45,499 +0.04(+2.22%)
Aug 07, 2024 1.520 2.070 1.520 1.800 152,748 +0.36(+25.00%)
Aug 06, 2024 1.510 1.880 1.440 1.440 83,629 -0.06(-4.00%)
Aug 05, 2024 1.250 1.760 1.100 1.500 45,490 -0.12(-7.41%)
Aug 02, 2024 1.600 1.730 1.500 1.620 40,669 -0.11(-6.36%)
Aug 01, 2024 2.150 2.150 1.650 1.730 41,802 -0.37(-17.62%)
Jul 31, 2024 1.960 2.350 1.960 2.100 37,776 +0.10(+5.00%)
Jul 30, 2024 2.080 2.240 1.800 2.000 84,728 +0.00(+0.00%)
Jul 29, 2024 2.380 2.380 1.490 2.000 317,896 -0.40(-16.67%)
Jul 26, 2024 2.500 2.500 2.190 2.400 30,390 +0.14(+6.19%)
Jul 25, 2024 2.230 2.500 2.110 2.260 95,620 -0.16(-6.61%)
Jul 24, 2024 2.580 2.700 2.420 2.420 34,043 -0.28(-10.37%)
Jul 23, 2024 2.530 3.170 2.530 2.700 59,319 +0.18(+7.14%)
Jul 22, 2024 2.630 2.673 2.130 2.520 121,044 +0.04(+1.61%)
Jul 19, 2024 3.290 3.400 2.380 2.480 102,485 -0.81(-24.58%)
Jul 18, 2024 4.300 4.300 3.140 3.288 93,025 -0.56(-14.59%)
Jul 17, 2024 4.800 4.800 3.420 3.850 248,178 -0.95(-19.79%)
Jul 16, 2024 4.960 5.050 4.350 4.800 135,655 -0.01(-0.21%)
Jul 15, 2024 5.390 5.500 4.590 4.810 224,146 +0.16(+3.44%)
Jul 12, 2024 3.190 4.900 3.190 4.650 686,094 +1.35(+40.91%)
Jul 11, 2024 3.500 3.750 3.220 3.300 383,767 -0.17(-4.90%)
Jul 10, 2024 3.170 3.650 3.160 3.470 182,003 +0.33(+10.51%)
Jul 09, 2024 3.550 3.550 3.050 3.140 52,503 -0.43(-12.04%)
Jul 08, 2024 3.290 3.570 3.130 3.570 317,168 +0.52(+17.05%)
Jul 05, 2024 2.850 3.400 2.760 3.050 319,849 +0.40(+15.09%)
Jul 03, 2024 2.510 2.820 2.510 2.650 46,968 +0.19(+7.51%)
Jul 02, 2024 2.310 2.810 2.300 2.465 59,996 +0.02(+1.02%)
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.