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

(NY: SMR )

6.055 +0.165 (+2.80%)
Streaming Delayed Price Updated: 1:08 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 (%)
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 -0.12(-1.46%)
Jun 14, 2023 8.440 8.540 8.120 8.230 1,301,149 -0.21(-2.49%)
Jun 13, 2023 8.310 8.710 8.300 8.440 1,374,496 +0.19(+2.30%)
Jun 12, 2023 7.880 8.265 7.880 8.250 952,857 +0.37(+4.70%)
Jun 09, 2023 8.230 8.230 7.680 7.880 1,117,075 -0.33(-4.02%)
Jun 08, 2023 8.290 8.390 8.020 8.210 1,490,312 -0.03(-0.36%)
Jun 07, 2023 8.000 8.340 7.920 8.240 1,311,475 +0.27(+3.39%)
Jun 06, 2023 7.680 8.070 7.640 7.970 1,100,281 +0.23(+2.97%)
Jun 05, 2023 7.740 7.990 7.615 7.740 1,152,749 +0.07(+0.91%)
Jun 02, 2023 7.660 7.740 7.550 7.670 947,666 +0.08(+1.05%)
Jun 01, 2023 7.520 7.710 7.340 7.590 1,345,924 +0.09(+1.20%)
May 31, 2023 7.500 7.580 7.260 7.500 1,286,923 +0.00(+0.00%)
May 30, 2023 7.800 7.840 7.320 7.500 1,746,008 -0.29(-3.72%)
May 26, 2023 7.980 8.050 7.730 7.790 957,583 -0.12(-1.52%)
May 25, 2023 8.000 8.090 7.819 7.910 1,361,075 -0.07(-0.88%)
May 24, 2023 8.680 8.675 7.900 7.980 1,683,509 -0.73(-8.38%)
May 23, 2023 8.160 8.970 8.020 8.710 2,503,899 +0.60(+7.40%)
May 22, 2023 8.010 8.290 7.820 8.110 1,953,736 +0.42(+5.46%)
May 19, 2023 7.850 7.970 7.670 7.690 728,903 -0.10(-1.28%)
May 18, 2023 8.150 8.190 7.760 7.790 761,650 -0.36(-4.42%)
May 17, 2023 7.950 8.182 7.800 8.150 839,572 +0.22(+2.77%)
May 16, 2023 8.350 8.460 7.870 7.930 766,428 -0.37(-4.46%)
May 15, 2023 8.390 8.490 8.130 8.300 668,672 +0.00(+0.00%)
May 12, 2023 8.400 8.510 8.180 8.300 843,669 +0.00(+0.00%)
May 11, 2023 8.350 8.480 8.120 8.300 1,278,778 +0.36(+4.53%)
May 10, 2023 8.000 8.040 7.600 7.940 710,245 -0.10(-1.24%)
May 09, 2023 7.950 8.130 7.750 8.040 770,366 +0.03(+0.37%)
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%)
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.