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

(TSV: SM )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EST, Jan 23, 2025 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 22, 2025 0.5500 0.5700 0.5300 0.5400 55,742 -0.02(-3.57%)
Jan 21, 2025 0.5800 0.5800 0.5600 0.5600 19,749 -0.02(-3.45%)
Jan 20, 2025 0.5800 0.5800 0.5600 0.5800 80,200 +0.03(+5.45%)
Jan 17, 2025 0.5600 0.5800 0.5200 0.5500 71,197 +0.00(+0.00%)
Jan 16, 2025 0.5500 0.5500 0.5400 0.5500 90,201 +0.04(+7.84%)
Jan 15, 2025 0.5200 0.5600 0.5100 0.5100 133,134 -0.02(-3.77%)
Jan 14, 2025 0.5300 0.5600 0.5200 0.5300 138,926 +0.02(+3.92%)
Jan 13, 2025 0.5100 0.5500 0.5000 0.5100 108,556 +0.02(+3.03%)
Jan 10, 2025 0.4850 0.5000 0.4800 0.4950 171,880 +0.01(+2.06%)
Jan 09, 2025 0.4600 0.5200 0.4500 0.4850 194,227 +0.03(+6.59%)
Jan 08, 2025 0.4550 0.4600 0.4450 0.4550 103,610 +0.00(+0.00%)
Jan 07, 2025 0.4700 0.4800 0.4530 0.4550 103,048 -0.01(-3.19%)
Jan 06, 2025 0.4800 0.4800 0.4600 0.4700 69,890 -0.01(-2.08%)
Jan 03, 2025 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Jan 02, 2025 0.5000 0.5000 0.4700 0.4800 69,439 +0.01(+2.13%)
Dec 31, 2024 0.4700 0 +0.01(+2.17%)
Dec 30, 2024 0.4550 0.4650 0.4550 0.4600 14,100 -0.01(-2.13%)
Dec 27, 2024 0.4800 0.4800 0.4700 0.4700 3,001 -0.02(-3.09%)
Dec 24, 2024 0.4850 0 -0.01(-1.02%)
Dec 20, 2024 0.4900 0 -0.02(-3.92%)
Dec 19, 2024 0.4800 0.5200 0.4600 0.5100 42,969 +0.03(+5.15%)
Dec 18, 2024 0.5000 0.5100 0.4850 0.4850 41,000 -0.02(-3.00%)
Dec 17, 2024 0.5100 0.5200 0.5000 0.5000 62,000 -0.02(-3.85%)
Dec 16, 2024 0.5100 0.5200 0.5000 0.5200 33,599 +0.02(+4.00%)
Dec 13, 2024 0.5100 0.5200 0.5000 0.5000 16,200 -0.01(-1.96%)
Dec 12, 2024 0.5100 0.5100 0.5100 0.5100 1,800 +0.00(+0.00%)
Dec 11, 2024 0.5000 0.5100 0.5000 0.5100 9,750 -0.01(-1.92%)
Dec 10, 2024 0.4900 0.5300 0.4900 0.5200 156,575 +0.03(+5.05%)
Dec 09, 2024 0.4850 0.5100 0.4850 0.4950 151,500 +0.04(+8.79%)
Dec 06, 2024 0.4350 0.4700 0.4350 0.4550 17,110 +0.02(+4.60%)
Dec 05, 2024 0.4450 0.4800 0.3450 0.4350 155,850 -0.03(-5.43%)
Dec 04, 2024 0.4350 0.4650 0.4350 0.4600 81,000 +0.03(+6.98%)
Dec 03, 2024 0.4400 0.4400 0.4200 0.4300 45,671 -0.01(-2.27%)
Dec 02, 2024 0.4650 0.4650 0.4400 0.4400 4,367 -0.03(-5.38%)
Nov 29, 2024 0.4750 0.4850 0.4650 0.4650 25,000 -0.00(-1.06%)
Nov 27, 2024 0.4700 0 +0.02(+4.44%)
Nov 26, 2024 0.4250 0.4500 0.4250 0.4500 27,500 +0.02(+3.45%)
Nov 25, 2024 0.4400 0.4400 0.4250 0.4350 59,052 -0.01(-1.14%)
Nov 22, 2024 0.4750 0.4800 0.4400 0.4400 17,508 -0.02(-3.30%)
Nov 21, 2024 0.4500 0.4550 0.4450 0.4550 45,906 +0.01(+2.25%)
Nov 20, 2024 0.4600 0.4600 0.4450 0.4450 10,673 -0.01(-2.20%)
Nov 19, 2024 0.4800 0.4800 0.4550 0.4550 19,450 -0.01(-3.19%)
Nov 18, 2024 0.4750 0.4750 0.4700 0.4700 17,160 +0.02(+4.44%)
Nov 15, 2024 0.4700 0.4750 0.4450 0.4500 38,792 -0.02(-4.26%)
Nov 14, 2024 0.4700 0.4700 0.4400 0.4700 201,300 +0.01(+2.17%)
Nov 13, 2024 0.4500 0.4800 0.4400 0.4600 98,855 +0.01(+2.22%)
Nov 12, 2024 0.4700 0.4700 0.4500 0.4500 18,321 -0.02(-3.23%)
Nov 11, 2024 0.4600 0.4850 0.4500 0.4650 40,447 -0.03(-7.00%)
Nov 08, 2024 0.5400 0.5400 0.4550 0.5000 24,650 -0.03(-5.66%)
Nov 07, 2024 0.5300 0.5300 0.5200 0.5300 51,529 -0.02(-3.64%)
Nov 06, 2024 0.5200 0.5500 0.5000 0.5500 141,473 +0.01(+1.85%)
Nov 05, 2024 0.5500 0.5500 0.5200 0.5400 27,947 -0.01(-1.82%)
Nov 04, 2024 0.5600 0.5600 0.5400 0.5500 39,284 -0.02(-3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.