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

Strategic Management & Opportunity Corp (OP: SMPP )

0.0003 UNCHANGED
Last Price Updated: 9:54 AM EDT, Oct 11, 2023 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 (%)
Apr 29, 2005 0.3000 0.3000 0.2400 0.2700 33,794 -0.08(-22.86%)
Apr 28, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2005 0.2700 0.3500 0.2700 0.3500 8,525 -0.02(-5.41%)
Apr 25, 2005 0.3700 0.4100 0.3700 0.3700 16,546 +0.00(+0.00%)
Apr 22, 2005 0.3700 0.3700 0.3700 0.3700 7,542 +0.11(+42.31%)
Apr 21, 2005 0.2600 0.2600 0.2600 0.2600 5,000 -0.04(-13.33%)
Apr 20, 2005 0.3300 0.3800 0.2600 0.3000 11,633 +0.04(+15.38%)
Apr 19, 2005 0.2600 0.2600 0.2600 0.2600 3,000 -0.04(-13.33%)
Apr 18, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 15, 2005 0.3200 0.3500 0.2600 0.3000 18,300 -0.05(-14.29%)
Apr 14, 2005 0.3700 0.3700 0.3500 0.3500 20,000 -0.02(-5.41%)
Apr 13, 2005 0.3400 0.4000 0.3400 0.3700 17,800 +0.04(+12.12%)
Apr 12, 2005 0.3500 0.3500 0.3000 0.3300 18,500 -0.01(-1.49%)
Apr 11, 2005 0.3300 0.3350 0.3300 0.3350 17,500 -0.04(-10.67%)
Apr 08, 2005 0.3800 0.3800 0.3750 0.3750 20,000 +0.03(+8.70%)
Apr 07, 2005 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 06, 2005 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 05, 2005 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 04, 2005 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 01, 2005 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 31, 2005 0.2500 0.3500 0.2500 0.3450 21,000 +0.02(+6.15%)
Mar 30, 2005 0.2700 0.3300 0.2700 0.3250 34,500 +0.05(+20.37%)
Mar 29, 2005 0.2600 0.2700 0.2300 0.2700 31,800 +0.01(+3.85%)
Mar 28, 2005 0.4000 0.4000 0.2600 0.2600 6,222 -0.03(-10.34%)
Mar 24, 2005 0.2900 0.2900 0.2900 0.2900 5,225 -0.08(-21.62%)
Mar 23, 2005 0.3600 0.3700 0.3600 0.3700 9,848 -0.02(-5.13%)
Mar 22, 2005 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Mar 21, 2005 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Mar 18, 2005 0.3800 0.4000 0.3800 0.4000 30,000 +0.00(+0.00%)
Mar 17, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 16, 2005 0.4100 0.4100 0.3700 0.4000 15,400 +0.00(+0.00%)
Mar 15, 2005 0.3800 0.4000 0.3600 0.4000 64,250 +0.00(+0.00%)
Mar 14, 2005 0.4000 0.4000 0.4000 0.4000 7,000 +0.14(+53.85%)
Mar 11, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 10, 2005 0.2600 0.2600 0.2600 0.2600 200 -0.15(-36.59%)
Mar 09, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 08, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 07, 2005 0.4300 0.4300 0.3500 0.4100 34,640 -0.04(-8.89%)
Mar 04, 2005 0.4000 0.4500 0.4000 0.4500 15,500 +0.10(+28.57%)
Mar 03, 2005 0.3700 0.3700 0.3500 0.3500 21,100 +0.01(+2.94%)
Mar 02, 2005 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 01, 2005 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 28, 2005 0.4200 0.4200 0.3400 0.3400 23,500 -0.09(-20.93%)
Feb 25, 2005 0.4000 0.4500 0.4000 0.4300 6,920 +0.03(+7.50%)
Feb 24, 2005 0.4000 0.4000 0.4000 0.4000 1,000 +0.04(+11.11%)
Feb 23, 2005 0.3600 0.3600 0.3600 0.3600 1,359 -0.07(-16.28%)
Feb 22, 2005 0.4400 0.4400 0.4300 0.4300 10,000 -0.06(-12.24%)
Feb 18, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 17, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 16, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 15, 2005 0.4900 0.4900 0.4700 0.4900 12,200 +0.09(+22.50%)
Feb 14, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2005 0.4400 0.5000 0.4000 0.4000 18,500 -0.12(-23.08%)
Feb 10, 2005 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 09, 2005 0.5200 0.5200 0.5200 0.5200 11,000 +0.02(+4.00%)
Feb 08, 2005 0.4700 0.5500 0.4700 0.5000 48,000 +0.05(+11.11%)
Feb 07, 2005 0.4500 0.4800 0.4300 0.4500 28,000 +0.00(+0.00%)
Feb 04, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 03, 2005 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
Feb 02, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 01, 2005 0.4500 0.4500 0.4000 0.4300 26,650 -0.02(-4.44%)
Jan 31, 2005 0.4500 0.4500 0.4000 0.4500 7,800 +0.00(+0.00%)
Jan 28, 2005 0.4500 0.4500 0.4500 0.4500 5,500 +0.14(+45.16%)
Jan 27, 2005 0.3100 0.3100 0.3100 0.3100 1,400 -0.19(-38.00%)
Jan 26, 2005 0.3100 0.5000 0.3100 0.5000 13,100 -0.01(-1.96%)
Jan 25, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 24, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 21, 2005 0.5100 0.5100 0.5100 0.5100 1,000 +0.20(+64.52%)
Jan 20, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 19, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 18, 2005 0.5000 0.5000 0.3100 0.3100 15,750 -0.19(-38.00%)
Jan 14, 2005 0.4500 0.5000 0.4500 0.5000 500 +0.00(+0.00%)
Jan 13, 2005 0.4500 0.5000 0.4500 0.5000 9,800 +0.00(+0.00%)
Jan 12, 2005 0.4500 0.5000 0.4500 0.5000 1,392 +0.11(+28.21%)
Jan 11, 2005 0.3900 0.3900 0.3900 0.3900 3,750 -0.11(-22.00%)
Jan 10, 2005 0.5000 0.5000 0.4900 0.5000 16,000 +0.00(+0.00%)
Jan 07, 2005 0.5000 0.5000 0.5000 0.5000 4,970 +0.03(+6.38%)
Jan 06, 2005 0.4700 0.4700 0.4700 0.4700 1,800 +0.15(+46.87%)
Jan 05, 2005 0.3200 0.3200 0.3200 0.3200 9,913 -0.13(-28.89%)
Jan 04, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 03, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 31, 2004 0.4000 0.4500 0.3200 0.4500 6,049 +0.06(+15.38%)
Dec 30, 2004 0.3100 0.4500 0.3100 0.3900 3,950 +0.00(+0.00%)
Dec 29, 2004 0.4000 0.4300 0.3400 0.3900 40,575 -0.01(-2.50%)
Dec 28, 2004 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
Dec 27, 2004 0.3100 0.5100 0.3100 0.4500 13,933 +0.06(+15.38%)
Dec 23, 2004 0.4300 0.4300 0.3100 0.3900 1,333 +0.08(+25.81%)
Dec 22, 2004 0.3100 0.3100 0.3100 0.3100 2,000 -0.11(-26.19%)
Dec 21, 2004 0.3600 0.4300 0.3500 0.4200 28,750 -0.01(-2.33%)
Dec 20, 2004 0.4300 0.4300 0.4300 0.4300 10,000 -0.12(-21.82%)
Dec 17, 2004 0.4100 0.5500 0.4100 0.5500 24,209 +0.14(+34.15%)
Dec 16, 2004 0.4100 0.4100 0.4100 0.4100 500 -0.19(-31.67%)
Dec 15, 2004 0.4300 0.6000 0.4100 0.6000 5,000 +0.17(+39.53%)
Dec 14, 2004 0.4300 0.5300 0.4300 0.4300 15,250 -0.32(-42.67%)
Dec 13, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 10, 2004 0.7500 0.7500 0.7500 0.7500 300 +0.00(+0.00%)
Dec 09, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 08, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 07, 2004 0.4300 0.7500 0.4300 0.7500 1,100 +0.32(+74.42%)
Dec 06, 2004 0.4300 0.4300 0.4300 0.4300 2,600 -0.22(-33.85%)
Dec 03, 2004 0.5000 0.6500 0.5000 0.6500 7,800 +0.00(+0.00%)
Dec 02, 2004 0.7500 0.7500 0.6500 0.6500 2,000 +0.00(+0.00%)
Dec 01, 2004 0.5000 0.6500 0.5000 0.6500 408 +0.20(+44.44%)
Nov 30, 2004 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 29, 2004 0.4500 0.4500 0.4500 0.4500 100 -0.20(-30.77%)
Nov 26, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 24, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 23, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 22, 2004 0.5100 0.6500 0.5000 0.6500 30,400 +0.10(+18.18%)
Nov 19, 2004 0.7500 0.7500 0.5000 0.5500 2,219 -0.10(-15.38%)
Nov 18, 2004 0.6100 0.6800 0.6000 0.6500 8,700 +0.04(+6.56%)
Nov 17, 2004 0.5300 0.6500 0.5300 0.6100 4,500 -0.14(-18.67%)
Nov 16, 2004 0.6300 0.7500 0.6300 0.7500 11,000 +0.05(+7.14%)
Nov 15, 2004 0.6000 0.7000 0.6000 0.7000 14,200 +0.25(+55.56%)
Nov 12, 2004 0.5010 0.6000 0.4500 0.4500 9,699 -0.54(-54.55%)
Nov 11, 2004 0.9900 0.9900 0.9900 0.9900 1,250 +0.19(+23.75%)
Nov 10, 2004 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 09, 2004 0.5000 0.8500 0.4500 0.8000 7,000 +0.00(+0.00%)
Nov 08, 2004 0.8000 0.9000 0.7100 0.8000 35,100 +0.00(+0.00%)
Nov 05, 2004 0.8000 0.8000 0.8000 0.8000 1,000 -0.18(-18.37%)
Nov 04, 2004 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Nov 03, 2004 0.9800 0.9800 0.9800 0.9800 2,500 +0.18(+22.50%)
Nov 02, 2004 0.9300 0.9300 0.8000 0.8000 3,100 -0.06(-6.98%)
Nov 01, 2004 0.8000 0.8600 0.8000 0.8600 3,900 +0.00(+0.00%)
Oct 29, 2004 0.8000 0.8600 0.8000 0.8600 1,500 -0.09(-9.47%)
Oct 28, 2004 1.060 1.060 0.9000 0.9500 31,235 -0.13(-12.04%)
Oct 27, 2004 1.080 1.080 1.080 1.080 3,830 -0.02(-1.82%)
Oct 26, 2004 1.150 1.150 1.100 1.100 1,600 -0.05(-4.35%)
Oct 25, 2004 1.150 1.150 1.150 1.150 1,000 +0.05(+4.55%)
Oct 22, 2004 1.080 1.100 1.080 1.100 2,635 +0.00(+0.00%)
Oct 21, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 20, 2004 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Oct 19, 2004 1.130 1.130 1.100 1.100 850 -0.12(-9.84%)
Oct 18, 2004 1.060 1.220 1.060 1.220 11,100 +0.12(+10.91%)
Oct 15, 2004 1.100 1.100 1.100 1.100 950 -0.10(-8.33%)
Oct 14, 2004 1.150 1.200 1.150 1.200 4,500 -0.03(-2.44%)
Oct 13, 2004 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 12, 2004 1.150 1.230 1.150 1.230 10,980 +0.03(+2.50%)
Oct 11, 2004 1.110 1.200 1.110 1.200 2,700 +0.14(+13.21%)
Oct 08, 2004 1.100 1.400 1.060 1.060 8,300 -0.39(-26.90%)
Oct 07, 2004 1.410 1.450 1.410 1.450 1,100 +0.00(+0.00%)
Oct 06, 2004 1.410 1.450 1.410 1.450 850 +0.00(+0.00%)
Oct 05, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 04, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 01, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 30, 2004 1.470 1.470 1.410 1.450 1,500 -0.05(-3.33%)
Sep 29, 2004 1.650 1.740 1.500 1.500 12,350 -0.20(-11.76%)
Sep 28, 2004 1.700 1.720 1.500 1.700 5,800 +0.05(+3.03%)
Sep 27, 2004 1.450 1.700 1.450 1.650 2,350 -0.05(-2.94%)
Sep 24, 2004 1.700 1.700 1.700 1.700 750 +0.20(+13.33%)
Sep 23, 2004 1.450 1.500 1.450 1.500 1,050 -0.20(-11.76%)
Sep 22, 2004 1.570 1.700 1.570 1.700 4,500 +0.15(+9.68%)
Sep 21, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 20, 2004 1.550 1.570 1.550 1.550 6,500 +0.00(+0.00%)
Sep 17, 2004 1.750 1.750 1.550 1.550 6,500 -0.10(-6.06%)
Sep 16, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 15, 2004 1.700 1.700 1.650 1.650 1,000 -0.14(-7.82%)
Sep 14, 2004 1.790 1.790 1.790 1.790 730 +0.00(+0.00%)
Sep 13, 2004 1.790 1.790 1.790 1.790 1,750 +0.09(+5.29%)
Sep 10, 2004 1.520 1.850 1.520 1.700 3,388 +0.10(+6.25%)
Sep 09, 2004 1.670 1.700 1.500 1.600 14,050 +0.05(+3.23%)
Sep 08, 2004 1.600 1.600 1.550 1.550 3,000 +0.00(+0.00%)
Sep 07, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 03, 2004 1.650 1.650 1.550 1.550 2,000 +0.05(+3.33%)
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.