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

(TSV: SM )

0.4400 -0.0300 (-6.38%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 0.3800 109 +0.02(+5.56%)
Sep 28, 2023 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Sep 27, 2023 0.3700 0.3700 0.3700 0.3700 36,115 +0.00(+0.00%)
Sep 26, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Sep 25, 2023 0.3900 0.3800 0.3750 0.3750 104,153 -0.02(-3.85%)
Sep 21, 2023 0.3900 0 -0.02(-4.88%)
Sep 20, 2023 0.3800 0.4100 0.3800 0.4100 31,500 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4100 0.4000 0.4100 1,600 +0.01(+2.50%)
Sep 18, 2023 0.3750 0.4000 0.3750 0.4000 4,000 +0.01(+2.56%)
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 37,000 +0.00(+0.00%)
Sep 14, 2023 0.3700 0.3900 0.3700 0.3900 52,050 +0.01(+2.63%)
Sep 13, 2023 0.3750 0.3800 0.3700 0.3800 15,000 -0.01(-1.30%)
Sep 12, 2023 0.4000 0.4000 0.3800 0.3850 134,500 -0.02(-3.75%)
Sep 11, 2023 0.4050 0.4050 0.4000 0.4000 12,000 -0.01(-2.44%)
Sep 08, 2023 0.4150 0.4150 0.4100 0.4100 19,060 -0.01(-1.20%)
Sep 07, 2023 0.4200 0.4200 0.4100 0.4150 43,000 +0.01(+1.22%)
Sep 06, 2023 0.4200 0.4200 0.4000 0.4100 58,170 -0.01(-1.20%)
Sep 05, 2023 0.4500 0.4500 0.4150 0.4150 109,500 -0.05(-11.70%)
Sep 01, 2023 0.4700 0 +0.03(+6.82%)
Aug 31, 2023 0.4000 0.4450 0.4000 0.4400 69,333 +0.03(+7.32%)
Aug 30, 2023 0.4100 0.4100 0.4100 0.4100 6,636 +0.00(+0.00%)
Aug 29, 2023 0.4150 0.4150 0.4100 0.4100 53,000 -0.02(-4.65%)
Aug 28, 2023 0.4400 0.4400 0.4300 0.4300 52,350 -0.03(-5.49%)
Aug 25, 2023 0.4550 0.4550 0.4550 0.4550 3,000 +0.01(+1.11%)
Aug 24, 2023 0.4500 0.4500 0.4500 0.4500 65,517 +0.01(+1.12%)
Aug 23, 2023 0.4450 0.4500 0.4200 0.4450 24,672 +0.01(+1.14%)
Aug 22, 2023 0.4400 0.4400 0.4400 0.4400 550 -0.01(-1.12%)
Aug 21, 2023 0.4500 0.4500 0.4350 0.4450 159,609 +0.00(+0.00%)
Aug 18, 2023 0.4350 0.4900 0.4350 0.4450 337,170 +0.04(+11.25%)
Aug 17, 2023 0.4100 0.4400 0.4000 0.4000 47,506 +0.01(+2.56%)
Aug 16, 2023 0.4200 0.4350 0.3900 0.3900 10,600 -0.02(-6.02%)
Aug 15, 2023 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+1.22%)
Aug 14, 2023 0.4100 0.4100 0.4100 0.4100 7,988 -0.04(-8.89%)
Aug 09, 2023 0.4500 0 +0.02(+4.65%)
Aug 08, 2023 0.3800 0.4300 0.3700 0.4300 193,390 +0.04(+10.26%)
Aug 04, 2023 0.3900 0 +0.00(+0.00%)
Aug 03, 2023 0.3750 0.4300 0.3750 0.3900 72,423 +0.02(+4.00%)
Aug 02, 2023 0.3850 0.3850 0.3750 0.3750 100,142 -0.02(-3.85%)
Aug 01, 2023 0.3950 0.3950 0.3850 0.3900 78,800 -0.02(-4.88%)
Jul 31, 2023 0.4000 0.4100 0.4000 0.4100 75,511 +0.00(+1.23%)
Jul 28, 2023 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Jul 27, 2023 0.3950 0.4050 0.3950 0.3950 55,500 +0.00(+0.00%)
Jul 26, 2023 0.3950 0.3950 0.3950 0.3950 3,800 -0.01(-1.25%)
Jul 25, 2023 0.4000 0.4000 0.4000 0.4000 28,000 +0.01(+2.56%)
Jul 24, 2023 0.4000 0.4000 0.3900 0.3900 40,000 -0.01(-2.50%)
Jul 21, 2023 0.3950 0.4000 0.3950 0.4000 60,000 +0.00(+0.00%)
Jul 20, 2023 0.4200 0.4200 0.4000 0.4000 22,100 -0.02(-4.76%)
Jul 19, 2023 0.3950 0.4200 0.3950 0.4200 233,000 +0.01(+3.70%)
Jul 18, 2023 0.4150 0.4150 0.3900 0.4050 48,000 +0.00(+0.00%)
Jul 17, 2023 0.4000 0.4100 0.4000 0.4050 40,053 +0.02(+3.85%)
Jul 14, 2023 0.3900 0.3900 0.3800 0.3900 46,000 -0.02(-4.88%)
Jul 13, 2023 0.3900 0.4250 0.3900 0.4100 140,538 +0.02(+5.13%)
Jul 12, 2023 0.3900 0.3900 0.3900 0.3900 5,500 +0.00(+0.00%)
Jul 11, 2023 0.3900 0.3900 0.3900 0.3900 3,300 +0.00(+0.00%)
Jul 07, 2023 0.3900 412 -0.02(-3.70%)
Jul 06, 2023 0.4000 0.4100 0.3900 0.4050 68,556 -0.01(-3.57%)
Jul 05, 2023 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
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.