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

(NY: SMR )

4.850 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.900 9.150 8.830 9.090 464,772 +0.26(+2.94%)
Mar 30, 2023 8.650 8.920 8.630 8.830 565,275 +0.30(+3.52%)
Mar 29, 2023 8.290 8.590 8.252 8.530 379,352 +0.31(+3.77%)
Mar 28, 2023 8.350 8.390 8.090 8.220 676,387 -0.11(-1.32%)
Mar 27, 2023 8.400 8.430 8.180 8.330 489,333 +0.00(+0.00%)
Mar 24, 2023 8.440 8.450 8.210 8.330 524,584 -0.14(-1.65%)
Mar 23, 2023 8.650 8.875 8.370 8.470 614,440 -0.15(-1.74%)
Mar 22, 2023 8.860 8.950 8.620 8.620 473,971 -0.24(-2.71%)
Mar 21, 2023 8.650 8.960 8.650 8.860 604,179 +0.26(+3.02%)
Mar 20, 2023 8.760 8.960 8.560 8.600 771,406 -0.16(-1.83%)
Mar 17, 2023 8.780 8.810 8.540 8.760 1,105,080 -0.04(-0.45%)
Mar 16, 2023 9.050 9.070 8.600 8.800 860,541 -0.20(-2.22%)
Mar 15, 2023 9.370 9.470 8.910 9.000 1,053,607 -0.50(-5.26%)
Mar 14, 2023 9.790 9.840 9.310 9.500 686,261 -0.16(-1.66%)
Mar 13, 2023 9.290 9.690 9.160 9.660 650,222 +0.22(+2.33%)
Mar 10, 2023 9.800 9.850 9.380 9.440 969,015 -0.42(-4.26%)
Mar 09, 2023 10.10 10.15 9.800 9.860 493,759 -0.26(-2.57%)
Mar 08, 2023 10.09 10.12 9.960 10.12 300,943 +0.07(+0.70%)
Mar 07, 2023 10.20 10.34 10.03 10.05 402,247 -0.13(-1.28%)
Mar 06, 2023 10.30 10.40 10.16 10.18 362,698 -0.12(-1.17%)
Mar 03, 2023 10.03 10.30 9.955 10.30 430,656 +0.30(+3.00%)
Mar 02, 2023 10.18 10.29 9.850 10.00 720,534 -0.24(-2.34%)
Mar 01, 2023 10.32 10.34 10.13 10.24 426,350 -0.11(-1.06%)
Feb 28, 2023 10.18 10.47 10.13 10.35 529,223 +0.19(+1.87%)
Feb 27, 2023 10.21 10.30 10.14 10.16 377,752 +0.05(+0.49%)
Feb 24, 2023 10.25 10.25 10.06 10.11 374,915 -0.22(-2.13%)
Feb 23, 2023 10.25 10.38 10.14 10.33 430,018 +0.08(+0.78%)
Feb 22, 2023 10.30 10.33 10.02 10.25 615,433 -0.02(-0.19%)
Feb 21, 2023 10.50 10.50 10.13 10.27 688,002 -0.27(-2.56%)
Feb 17, 2023 10.40 10.58 10.27 10.54 490,065 +0.14(+1.35%)
Feb 16, 2023 10.39 10.69 10.29 10.40 471,966 -0.15(-1.42%)
Feb 15, 2023 10.40 10.57 10.31 10.55 448,553 +0.09(+0.86%)
Feb 14, 2023 10.47 10.53 10.25 10.46 393,751 -0.11(-1.04%)
Feb 13, 2023 10.78 10.78 10.33 10.57 525,366 -0.13(-1.21%)
Feb 10, 2023 10.22 10.75 10.17 10.70 626,646 +0.48(+4.70%)
Feb 09, 2023 10.32 10.54 10.16 10.22 586,484 -0.02(-0.20%)
Feb 08, 2023 10.41 10.43 10.16 10.24 682,953 -0.08(-0.78%)
Feb 07, 2023 10.79 10.79 10.20 10.32 961,180 -0.55(-5.06%)
Feb 06, 2023 10.66 10.88 10.56 10.87 599,359 +0.21(+1.97%)
Feb 03, 2023 10.75 10.80 10.47 10.66 811,907 -0.13(-1.20%)
Feb 02, 2023 11.18 11.19 10.76 10.79 927,812 -0.27(-2.44%)
Feb 01, 2023 10.66 11.18 10.52 11.06 1,172,625 +0.40(+3.75%)
Jan 31, 2023 10.79 10.89 10.65 10.66 3,376,772 -0.06(-0.56%)
Jan 30, 2023 11.05 11.11 10.61 10.72 1,324,553 -0.33(-2.99%)
Jan 27, 2023 10.64 11.08 10.55 11.05 1,049,224 +0.37(+3.46%)
Jan 26, 2023 11.18 11.18 10.52 10.68 1,086,005 -0.29(-2.64%)
Jan 25, 2023 10.51 11.14 10.40 10.97 1,891,033 +0.47(+4.48%)
Jan 24, 2023 11.32 12.51 10.22 10.50 1,197,253 +0.20(+1.94%)
Jan 23, 2023 10.62 10.82 10.22 10.30 1,126,801 +0.01(+0.10%)
Jan 20, 2023 10.45 10.55 10.27 10.29 605,376 -0.10(-0.96%)
Jan 19, 2023 10.33 10.70 10.27 10.39 568,216 +0.03(+0.29%)
Jan 18, 2023 10.45 10.88 10.32 10.36 581,784 -0.05(-0.48%)
Jan 17, 2023 11.00 11.19 10.40 10.41 745,902 -0.48(-4.41%)
Jan 13, 2023 10.83 11.19 10.79 10.89 852,828 +0.05(+0.46%)
Jan 12, 2023 10.69 10.95 10.58 10.84 652,353 +0.18(+1.69%)
Jan 11, 2023 10.64 10.76 10.55 10.66 412,962 +0.06(+0.57%)
Jan 10, 2023 10.57 10.67 10.29 10.60 592,620 +0.10(+0.95%)
Jan 09, 2023 10.42 10.70 10.30 10.50 750,072 +0.23(+2.24%)
Jan 06, 2023 10.45 10.45 10.13 10.27 477,884 -0.16(-1.53%)
Jan 05, 2023 10.54 10.54 10.25 10.43 336,016 -0.14(-1.32%)
Jan 04, 2023 10.30 10.62 10.23 10.57 503,163 +0.33(+3.22%)
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.