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

(NY: SMR )

5.850 +0.190 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 3.080 3.470 3.060 3.380 2,417,434 +0.31(+10.10%)
Oct 30, 2023 3.270 3.350 3.070 3.070 1,318,354 -0.13(-4.06%)
Oct 27, 2023 3.540 3.550 3.185 3.200 1,951,655 -0.34(-9.60%)
Oct 26, 2023 3.530 3.630 3.435 3.540 1,461,645 +0.04(+1.14%)
Oct 25, 2023 3.670 3.700 3.490 3.500 1,617,857 -0.17(-4.63%)
Oct 24, 2023 3.500 3.875 3.500 3.670 2,962,929 +0.22(+6.38%)
Oct 23, 2023 3.750 3.830 3.425 3.450 2,692,559 -0.35(-9.21%)
Oct 20, 2023 4.470 4.470 3.790 3.800 5,711,322 -0.66(-14.80%)
Oct 19, 2023 5.070 5.160 4.380 4.460 4,459,284 -0.58(-11.51%)
Oct 18, 2023 5.560 5.560 5.000 5.040 1,762,455 -0.57(-10.16%)
Oct 17, 2023 5.830 5.860 5.540 5.610 1,462,454 -0.27(-4.59%)
Oct 16, 2023 5.800 5.908 5.670 5.880 1,175,598 +0.10(+1.73%)
Oct 13, 2023 5.540 5.860 5.480 5.780 1,934,056 +0.30(+5.47%)
Oct 12, 2023 5.750 5.760 5.350 5.480 1,161,314 -0.26(-4.53%)
Oct 11, 2023 5.800 5.820 5.480 5.740 1,223,096 +0.03(+0.53%)
Oct 10, 2023 5.430 5.790 5.410 5.710 2,523,015 +0.29(+5.35%)
Oct 09, 2023 5.690 5.740 5.300 5.420 3,241,534 -0.33(-5.74%)
Oct 06, 2023 4.960 5.840 4.905 5.750 14,033,218 +1.07(+22.86%)
Oct 05, 2023 4.650 4.725 4.555 4.680 1,121,625 +0.00(+0.00%)
Oct 04, 2023 4.960 5.000 4.650 4.680 1,320,766 -0.28(-5.65%)
Oct 03, 2023 4.480 5.020 4.470 4.960 2,157,877 +0.45(+9.98%)
Oct 02, 2023 4.900 4.900 4.480 4.510 1,572,933 -0.39(-7.96%)
Sep 29, 2023 5.100 5.170 4.880 4.900 983,907 -0.16(-3.16%)
Sep 28, 2023 5.140 5.150 5.005 5.060 711,960 -0.08(-1.56%)
Sep 27, 2023 5.120 5.330 5.102 5.140 946,377 +0.07(+1.38%)
Sep 26, 2023 5.090 5.325 5.060 5.070 912,092 -0.10(-1.93%)
Sep 25, 2023 5.240 5.185 5.030 5.170 1,736,369 -0.07(-1.34%)
Sep 22, 2023 5.330 5.390 5.220 5.240 1,048,962 -0.07(-1.32%)
Sep 21, 2023 5.460 5.510 5.300 5.310 1,086,865 -0.23(-4.15%)
Sep 20, 2023 5.670 5.785 5.510 5.540 1,051,700 -0.13(-2.29%)
Sep 19, 2023 5.530 5.785 5.430 5.670 1,234,732 +0.16(+2.90%)
Sep 18, 2023 6.020 6.020 5.500 5.510 1,940,230 -0.49(-8.17%)
Sep 15, 2023 6.160 6.210 5.970 6.000 1,815,127 -0.16(-2.60%)
Sep 14, 2023 6.430 6.710 6.130 6.160 1,707,677 -0.20(-3.14%)
Sep 13, 2023 6.200 6.500 6.130 6.360 1,900,484 +0.18(+2.91%)
Sep 12, 2023 5.920 6.180 5.910 6.180 1,092,789 +0.26(+4.39%)
Sep 11, 2023 5.960 6.070 5.910 5.920 1,053,351 +0.00(+0.00%)
Sep 08, 2023 5.940 5.990 5.850 5.920 778,517 +0.00(+0.00%)
Sep 07, 2023 5.880 6.015 5.700 5.920 1,279,548 +0.07(+1.20%)
Sep 06, 2023 6.180 6.230 5.835 5.850 868,597 -0.35(-5.65%)
Sep 05, 2023 6.320 6.345 6.150 6.200 1,131,892 -0.06(-0.96%)
Sep 01, 2023 6.070 6.360 6.030 6.260 1,251,240 +0.29(+4.86%)
Aug 31, 2023 6.050 6.240 5.970 5.970 866,600 -0.04(-0.67%)
Aug 30, 2023 6.000 6.210 5.860 6.010 1,111,556 +0.01(+0.17%)
Aug 29, 2023 6.000 6.080 5.740 6.000 1,084,287 -0.02(-0.33%)
Aug 28, 2023 5.930 6.110 5.910 6.020 911,115 +0.17(+2.91%)
Aug 25, 2023 5.860 6.000 5.750 5.850 847,349 +0.03(+0.52%)
Aug 24, 2023 6.080 6.080 5.800 5.820 1,664,946 -0.28(-4.59%)
Aug 23, 2023 6.200 6.320 6.090 6.100 1,040,014 -0.13(-2.09%)
Aug 22, 2023 6.540 6.610 6.230 6.230 1,449,126 -0.30(-4.59%)
Aug 21, 2023 6.680 6.895 6.530 6.530 883,338 -0.14(-2.10%)
Aug 18, 2023 6.600 6.770 6.520 6.670 963,400 -0.04(-0.60%)
Aug 17, 2023 7.000 7.030 6.710 6.710 1,273,660 -0.27(-3.87%)
Aug 16, 2023 6.950 7.320 6.870 6.980 1,093,428 -0.01(-0.14%)
Aug 15, 2023 7.020 7.110 6.870 6.990 1,068,053 -0.15(-2.10%)
Aug 14, 2023 7.100 7.180 6.850 7.140 946,772 -0.06(-0.83%)
Aug 11, 2023 7.140 7.250 6.900 7.200 816,863 +0.13(+1.84%)
Aug 10, 2023 6.860 7.940 6.850 7.070 2,139,399 +0.15(+2.17%)
Aug 09, 2023 6.920 6.980 6.760 6.920 985,659 +0.01(+0.14%)
Aug 08, 2023 7.000 7.010 6.770 6.910 1,380,376 -0.14(-1.99%)
Aug 07, 2023 7.400 7.400 7.010 7.050 952,231 -0.34(-4.60%)
Aug 04, 2023 7.190 7.485 7.190 7.390 842,362 +0.29(+4.08%)
Aug 03, 2023 7.200 7.330 7.075 7.100 625,806 -0.17(-2.34%)
Aug 02, 2023 7.450 7.470 7.155 7.270 821,253 -0.23(-3.07%)
Aug 01, 2023 7.550 7.730 7.380 7.500 1,185,116 -0.08(-1.06%)
Jul 31, 2023 7.150 7.830 7.140 7.580 3,118,119 +0.53(+7.52%)
Jul 28, 2023 7.000 7.080 6.870 7.050 826,214 +0.20(+2.92%)
Jul 27, 2023 7.440 7.480 6.805 6.850 1,161,451 -0.55(-7.43%)
Jul 26, 2023 7.490 7.730 7.365 7.400 780,016 -0.09(-1.20%)
Jul 25, 2023 7.410 7.520 7.340 7.490 736,583 +0.13(+1.77%)
Jul 24, 2023 7.490 7.710 7.350 7.360 551,546 -0.08(-1.08%)
Jul 21, 2023 7.560 7.599 7.400 7.440 474,535 -0.05(-0.67%)
Jul 20, 2023 7.660 7.817 7.400 7.490 1,227,804 -0.21(-2.73%)
Jul 19, 2023 7.920 8.020 7.683 7.700 813,844 -0.15(-1.91%)
Jul 18, 2023 7.840 8.050 7.790 7.850 848,674 +0.01(+0.13%)
Jul 17, 2023 7.640 7.850 7.570 7.840 706,081 +0.19(+2.48%)
Jul 14, 2023 7.900 7.939 7.630 7.650 628,605 -0.22(-2.80%)
Jul 13, 2023 7.770 7.889 7.650 7.870 959,149 +0.24(+3.15%)
Jul 12, 2023 8.030 8.050 7.610 7.630 1,284,042 -0.25(-3.17%)
Jul 11, 2023 7.580 7.945 7.520 7.880 1,269,746 +0.39(+5.21%)
Jul 10, 2023 7.290 7.680 7.260 7.490 1,376,378 +0.23(+3.17%)
Jul 07, 2023 6.720 7.420 6.710 7.260 1,888,922 +0.59(+8.85%)
Jul 06, 2023 6.800 6.810 6.470 6.670 1,052,149 -0.24(-3.47%)
Jul 05, 2023 7.040 7.090 6.860 6.910 684,415 -0.16(-2.26%)
Jul 03, 2023 6.860 7.100 6.860 7.070 599,242 +0.27(+3.97%)
Jun 30, 2023 6.900 6.952 6.770 6.800 987,322 -0.04(-0.58%)
Jun 29, 2023 6.710 7.050 6.650 6.840 1,074,208 +0.17(+2.55%)
Jun 28, 2023 6.590 6.780 6.510 6.670 1,253,237 +0.08(+1.21%)
Jun 27, 2023 6.780 6.839 6.415 6.590 2,105,764 -0.14(-2.08%)
Jun 26, 2023 7.300 7.320 6.690 6.730 1,743,006 -0.54(-7.43%)
Jun 23, 2023 7.660 7.660 7.230 7.270 4,740,400 -0.47(-6.07%)
Jun 22, 2023 8.080 8.080 7.725 7.740 809,819 -0.34(-4.21%)
Jun 21, 2023 7.890 8.110 7.733 8.080 1,258,123 +0.18(+2.28%)
Jun 20, 2023 8.170 8.300 7.700 7.900 2,069,870 -0.27(-3.30%)
Jun 16, 2023 8.150 8.239 7.970 8.170 4,602,023 +0.06(+0.74%)
Jun 15, 2023 8.220 8.355 8.010 8.110 1,728,917 +0.10(+1.25%)
May 08, 2023 8.220 8.220 7.850 8.010 716,147 -0.05(-0.62%)
May 05, 2023 7.810 8.070 7.700 8.060 594,697 +0.37(+4.81%)
May 04, 2023 7.900 7.908 7.615 7.690 557,419 -0.14(-1.79%)
May 03, 2023 8.140 8.260 7.750 7.830 702,279 -0.23(-2.85%)
May 02, 2023 8.540 8.550 7.905 8.060 1,074,702 -0.48(-5.62%)
May 01, 2023 9.000 9.010 8.500 8.540 539,255 -0.33(-3.72%)
Apr 28, 2023 8.650 9.000 8.625 8.870 522,241 +0.19(+2.19%)
Apr 27, 2023 8.570 8.720 8.530 8.680 348,574 +0.19(+2.24%)
Apr 26, 2023 8.510 8.600 8.350 8.490 317,745 +0.02(+0.24%)
Apr 25, 2023 8.500 8.615 8.460 8.470 263,212 -0.12(-1.40%)
Apr 24, 2023 8.750 8.750 8.580 8.590 313,029 -0.13(-1.49%)
Apr 21, 2023 8.760 8.790 8.555 8.720 357,232 -0.06(-0.68%)
Apr 20, 2023 8.830 8.900 8.645 8.780 329,397 -0.07(-0.79%)
Apr 19, 2023 8.840 8.950 8.703 8.850 250,242 -0.09(-1.01%)
Apr 18, 2023 9.010 9.120 8.840 8.940 336,701 -0.06(-0.67%)
Apr 17, 2023 9.010 9.250 8.960 9.000 479,992 +0.03(+0.33%)
Apr 14, 2023 8.970 9.090 8.860 8.970 342,125 +0.01(+0.11%)
Apr 13, 2023 8.800 9.090 8.780 8.960 357,513 +0.17(+1.93%)
Apr 12, 2023 8.900 8.973 8.760 8.790 365,927 +0.02(+0.23%)
Apr 11, 2023 8.490 8.930 8.460 8.770 572,888 +0.33(+3.91%)
Apr 10, 2023 8.190 8.490 8.190 8.440 387,344 +0.17(+2.06%)
Apr 06, 2023 8.520 8.550 8.240 8.270 583,970 -0.22(-2.59%)
Apr 05, 2023 8.650 8.690 8.425 8.490 342,234 -0.15(-1.74%)
Apr 04, 2023 9.120 9.160 8.570 8.640 418,893 -0.41(-4.53%)
Apr 03, 2023 9.160 9.270 9.000 9.050 357,242 -0.04(-0.44%)
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%)
Jan 03, 2023 10.26 10.39 10.02 10.24 480,187 -0.02(-0.19%)
Dec 30, 2022 10.37 10.53 10.20 10.26 337,508 -0.24(-2.29%)
Dec 29, 2022 10.10 10.50 10.08 10.50 340,771 +0.40(+3.96%)
Dec 28, 2022 10.23 10.36 9.960 10.10 252,442 -0.11(-1.08%)
Dec 27, 2022 10.06 10.22 9.830 10.21 400,339 +0.10(+0.99%)
Dec 23, 2022 10.05 10.11 9.970 10.11 244,995 +0.07(+0.70%)
Dec 22, 2022 10.22 10.22 10.00 10.04 475,915 -0.21(-2.05%)
Dec 21, 2022 10.13 10.49 9.970 10.25 405,717 +0.12(+1.18%)
Dec 20, 2022 9.950 10.34 9.925 10.13 984,272 +0.17(+1.71%)
Dec 19, 2022 9.750 10.19 9.650 9.960 1,029,877 +0.25(+2.57%)
Dec 16, 2022 10.24 10.24 9.600 9.710 1,939,469 -0.57(-5.54%)
Dec 15, 2022 10.32 10.55 10.20 10.28 836,040 -0.23(-2.19%)
Dec 14, 2022 10.36 10.58 10.13 10.51 1,118,843 +0.17(+1.64%)
Dec 13, 2022 11.05 11.24 10.25 10.34 906,545 -0.55(-5.05%)
Dec 12, 2022 10.83 10.92 10.64 10.89 349,653 +0.11(+1.02%)
Dec 09, 2022 10.95 11.13 10.68 10.78 384,290 -0.16(-1.46%)
Dec 08, 2022 10.87 11.07 10.76 10.94 570,460 +0.09(+0.83%)
Dec 07, 2022 10.79 11.04 10.72 10.85 444,006 +0.03(+0.28%)
Dec 06, 2022 10.90 11.00 10.82 10.82 414,664 -0.07(-0.64%)
Dec 05, 2022 11.15 11.16 10.66 10.89 646,972 -0.25(-2.24%)
Dec 02, 2022 10.77 11.15 10.75 11.14 519,861 +0.24(+2.20%)
Dec 01, 2022 10.90 11.18 10.79 10.90 615,791 +0.00(+0.00%)
Nov 30, 2022 10.81 10.95 10.68 10.90 703,364 +0.10(+0.93%)
Nov 29, 2022 10.82 10.87 10.69 10.80 453,803 +0.03(+0.28%)
Nov 28, 2022 11.04 11.40 10.71 10.77 565,510 -0.45(-4.01%)
Nov 25, 2022 11.00 11.41 10.82 11.22 358,037 +0.22(+2.00%)
Nov 23, 2022 10.89 11.03 10.67 11.00 336,465 +0.08(+0.73%)
Nov 22, 2022 10.77 10.99 10.57 10.92 455,191 +0.16(+1.49%)
Nov 21, 2022 11.06 11.06 10.65 10.76 450,022 -0.36(-3.24%)
Nov 18, 2022 11.15 11.21 10.81 11.12 388,066 +0.05(+0.45%)
Nov 17, 2022 10.95 11.16 10.70 11.07 428,584 -0.02(-0.18%)
Nov 16, 2022 11.44 11.56 10.98 11.09 683,749 -0.44(-3.82%)
Nov 15, 2022 11.94 12.04 11.40 11.53 723,116 -0.55(-4.55%)
Nov 14, 2022 11.70 12.14 11.30 12.08 774,925 +0.38(+3.25%)
Nov 11, 2022 11.72 12.03 11.62 11.70 734,848 +0.03(+0.26%)
Nov 10, 2022 11.71 11.84 11.50 11.67 451,046 +0.18(+1.57%)
Nov 09, 2022 11.49 11.69 11.46 11.49 458,025 -0.14(-1.20%)
Nov 08, 2022 11.60 11.88 11.48 11.63 400,784 +0.09(+0.78%)
Nov 07, 2022 11.73 11.76 11.38 11.54 592,309 -0.11(-0.94%)
Nov 04, 2022 11.33 11.70 11.21 11.65 652,586 +0.38(+3.37%)
Nov 03, 2022 11.39 11.78 11.20 11.27 414,911 -0.12(-1.05%)
Nov 02, 2022 11.30 11.68 10.96 11.39 560,917 +0.09(+0.80%)
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.