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

(NY: SMR )

6.060 +0.170 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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 5.915 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 6.600 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%)
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.