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

Singing Machine Inc (OP: SMDM )

0.1865 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 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 (%)
Jan 31, 2017 0.5900 0.6500 0.5900 0.6500 30,338 +0.10(+18.18%)
Jan 26, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 25, 2017 0.5400 0.5500 0.4900 0.5500 72,955 +0.01(+1.85%)
Jan 24, 2017 0.5550 0.5550 0.5550 0.5400 3,800 -0.03(-5.26%)
Jan 23, 2017 0.5270 0.5850 0.5100 0.5700 66,500 +0.02(+3.92%)
Jan 20, 2017 0.5210 0.5500 0.5150 0.5485 83,595 -0.05(-8.58%)
Jan 18, 2017 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jan 17, 2017 0.6500 0.6800 0.6500 0.6500 45,925 +0.00(+0.00%)
Jan 13, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 12, 2017 0.6599 0.6599 0.6500 0.6500 64,000 +0.00(+0.00%)
Jan 11, 2017 0.6500 0.6501 0.6500 0.6500 27,098 +0.00(+0.00%)
Jan 10, 2017 0.6500 0.6500 0.6500 0.6500 4,642 +0.00(+0.00%)
Jan 09, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 06, 2017 0.6500 0.6500 0.6500 0.6500 250 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 04, 2017 0.6800 0.6800 0.6500 0.6500 25,855 -0.04(-5.52%)
Jan 03, 2017 0.6600 0.6880 0.6600 0.6880 15,200 +0.01(+1.18%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 29, 2016 0.7000 0.7010 0.7000 0.7000 41,005 +0.01(+1.45%)
Dec 28, 2016 0.7200 0.7200 0.6600 0.6900 90,396 -0.04(-5.48%)
Dec 27, 2016 0.7600 0.7600 0.7300 0.7300 26,138 -0.02(-2.67%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 22, 2016 0.7200 0.7600 0.7200 0.7600 93,815 +0.05(+6.29%)
Dec 21, 2016 0.7100 0.7301 0.7076 0.7150 180,150 +0.02(+2.14%)
Dec 20, 2016 0.6750 0.7200 0.6750 0.7000 193,126 +0.04(+6.06%)
Dec 19, 2016 0.6695 0.6715 0.6600 0.6600 23,235 -0.02(-2.94%)
Dec 16, 2016 0.6610 0.6800 0.6610 0.6800 87,964 +0.02(+3.03%)
Dec 15, 2016 0.6610 0.6610 0.6510 0.6600 170,568 -0.03(-4.35%)
Dec 14, 2016 0.6900 0.6900 0.6600 0.6900 22,595 +0.03(+5.34%)
Dec 13, 2016 0.6750 0.6900 0.6510 0.6550 32,417 -0.01(-0.76%)
Dec 12, 2016 0.6600 0.6700 0.6300 0.6600 58,135 +0.01(+1.54%)
Dec 09, 2016 0.6500 0.6600 0.6499 0.6500 27,164 +0.01(+0.78%)
Dec 08, 2016 0.6000 0.7000 0.6000 0.6450 184,657 +0.07(+11.21%)
Dec 07, 2016 0.5900 0.6000 0.5800 0.5800 37,550 +0.00(+0.00%)
Dec 06, 2016 0.5800 0.5800 0.5800 0.5800 6,600 +0.00(+0.00%)
Dec 05, 2016 0.5900 0.5900 0.5800 0.5800 3,000 +0.00(+0.00%)
Dec 02, 2016 0.5800 0.5850 0.5800 0.5800 8,778 +0.00(+0.00%)
Dec 01, 2016 0.5600 0.5850 0.5500 0.5800 56,767 +0.04(+7.41%)
Nov 30, 2016 0.5500 0.5500 0.5300 0.5400 26,700 -0.02(-3.57%)
Nov 29, 2016 0.6000 0.6000 0.5500 0.5600 50,561 -0.04(-6.67%)
Nov 28, 2016 0.5700 0.6000 0.5700 0.6000 45,024 +0.03(+5.26%)
Nov 25, 2016 0.5800 0.5875 0.5700 0.5700 14,640 -0.01(-1.72%)
Nov 23, 2016 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Nov 22, 2016 0.5300 0.5800 0.5200 0.5600 167,953 +0.06(+12.00%)
Nov 21, 2016 0.5197 0.5400 0.5000 0.5000 31,480 -0.02(-3.85%)
Nov 18, 2016 0.5000 0.5500 0.5000 0.5200 52,481 +0.02(+4.00%)
Nov 17, 2016 0.4800 0.5031 0.4800 0.5000 33,920 +0.02(+4.82%)
Nov 16, 2016 0.4700 0.4800 0.4700 0.4770 52,500 +0.01(+1.49%)
Nov 15, 2016 0.4600 0.4700 0.4600 0.4700 150,158 +0.01(+3.30%)
Nov 14, 2016 0.4350 0.4900 0.4200 0.4550 413,774 +0.05(+13.75%)
Nov 11, 2016 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Nov 10, 2016 0.4000 0.4000 0.3900 0.4000 6,000 +0.02(+5.26%)
Nov 09, 2016 0.4150 0.4200 0.3800 0.3800 62,645 -0.05(-11.63%)
Nov 08, 2016 0.4199 0.4300 0.4199 0.4300 59,154 +0.02(+4.88%)
Nov 07, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Nov 02, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.61%)
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.