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, 2022 0.1800 0.1800 0.1800 0.1800 18,000 +0.00(+0.00%)
Jan 28, 2022 0.1900 0.1900 0.1800 0.1800 39,273 +0.00(+0.00%)
Jan 26, 2022 0.1800 0 -0.01(-5.21%)
Jan 25, 2022 0.1900 0.1900 0.1899 0.1899 35,281 +0.02(+11.64%)
Jan 24, 2022 0.1915 0.2132 0.1701 0.1701 166,295 -0.05(-22.68%)
Jan 21, 2022 0.2000 0.2247 0.1900 0.2200 215,000 +0.02(+9.95%)
Jan 20, 2022 0.2100 0.2100 0.2000 0.2001 16,714 -0.00(-0.45%)
Jan 19, 2022 0.2019 0.2019 0.2010 0.2010 20,000 -0.01(-4.42%)
Jan 18, 2022 0.2100 0.2200 0.1931 0.2103 137,600 +0.01(+2.64%)
Jan 14, 2022 0.2049 0 +0.00(+2.45%)
Jan 13, 2022 0.2045 0.2200 0.2000 0.2000 37,600 +0.01(+4.66%)
Jan 12, 2022 0.2065 0.2066 0.1911 0.1911 54,180 -0.03(-12.94%)
Jan 11, 2022 0.2100 0.2255 0.2100 0.2195 194,649 +0.01(+4.52%)
Jan 10, 2022 0.2110 0.2110 0.2100 0.2100 37,290 -0.01(-5.45%)
Jan 07, 2022 0.2485 0.2490 0.2200 0.2221 25,000 +0.00(+0.00%)
Jan 06, 2022 0.2490 0.2500 0.2221 0.2221 17,500 +0.00(+0.00%)
Jan 05, 2022 0.2220 0.2300 0.2220 0.2221 41,487 -0.01(-3.43%)
Jan 04, 2022 0.2405 0.2405 0.2300 0.2300 13,000 -0.02(-7.18%)
Jan 03, 2022 0.2550 0.2550 0.2405 0.2478 2,100 -0.01(-2.82%)
Dec 31, 2021 0.2550 0.2550 0.2550 0.2550 5,100 +0.01(+2.00%)
Dec 30, 2021 0.2302 0.2500 0.2302 0.2500 2,470 +0.01(+2.04%)
Dec 29, 2021 0.2435 0.2900 0.2301 0.2450 33,920 +0.01(+3.38%)
Dec 28, 2021 0.2700 0.2977 0.2301 0.2370 358,043 +0.02(+7.68%)
Dec 23, 2021 0.2201 0.2201 0.2201 1 -0.03(-11.96%)
Dec 22, 2021 0.2121 0.2500 0.2121 0.2500 18,002 -0.00(-0.40%)
Dec 21, 2021 0.2400 0.2510 0.2300 0.2510 33,852 +0.03(+14.09%)
Dec 20, 2021 0.2570 0.2570 0.2200 0.2200 21,500 -0.02(-7.56%)
Dec 17, 2021 0.2400 0.2400 0.2380 0.2380 14,818 -0.00(-0.83%)
Dec 16, 2021 0.2360 0.2500 0.2360 0.2400 14,000 +0.00(+1.91%)
Dec 15, 2021 0.2150 0.2700 0.2150 0.2355 44,000 +0.03(+12.09%)
Dec 14, 2021 0.2101 0.2306 0.2101 0.2101 20,000 -0.01(-4.50%)
Dec 13, 2021 0.2788 0.2793 0.2200 0.2200 41,990 -0.01(-2.22%)
Dec 10, 2021 0.2250 0.2250 0.2250 0.2250 400 -0.01(-2.17%)
Dec 09, 2021 0.2415 0.2500 0.2300 0.2300 49,800 -0.01(-4.76%)
Dec 08, 2021 0.2495 0.3000 0.2300 0.2415 205,656 +0.00(+1.90%)
Dec 07, 2021 0.2325 0.2405 0.2245 0.2370 32,358 +0.01(+3.04%)
Dec 06, 2021 0.2412 0.2894 0.2250 0.2300 17,570 -0.06(-20.42%)
Dec 03, 2021 0.2700 0.2980 0.2475 0.2890 26,941 +0.02(+8.24%)
Dec 02, 2021 0.2451 0.2670 0.2231 0.2670 12,479 -0.00(-1.11%)
Dec 01, 2021 0.2600 0.2700 0.2600 0.2700 3,745 +0.02(+8.00%)
Nov 30, 2021 0.2285 0.2500 0.2280 0.2500 74,669 +0.02(+9.41%)
Nov 29, 2021 0.2100 0.2285 0.2000 0.2285 5,748 +0.01(+3.86%)
Nov 24, 2021 0.2200 0.2200 0.2200 34 -0.04(-15.38%)
Nov 23, 2021 0.2600 0.2700 0.2400 0.2600 451,838 -0.01(-3.70%)
Nov 22, 2021 0.3160 0.3160 0.2600 0.2700 153,105 -0.04(-13.18%)
Nov 19, 2021 0.3410 0.3500 0.3110 0.3110 45,200 -0.04(-11.40%)
Nov 18, 2021 0.3500 0.3748 0.3500 0.3510 15,263 -0.01(-2.50%)
Nov 17, 2021 0.3326 0.3600 0.3320 0.3600 19,592 -0.02(-4.00%)
Nov 16, 2021 0.3800 0.3800 0.3300 0.3750 97,500 -0.01(-1.32%)
Nov 15, 2021 0.3450 0.3840 0.3199 0.3800 204,679 +0.04(+10.14%)
Nov 12, 2021 0.4050 0.4050 0.3100 0.3450 253,700 -0.02(-4.17%)
Nov 11, 2021 0.3900 0.4900 0.3200 0.3600 260,309 +0.04(+12.50%)
Nov 09, 2021 0.3400 0.3550 0.3150 0.3200 74,781 +0.00(+0.00%)
Nov 08, 2021 0.3495 0.3500 0.3200 0.3200 13,001 -0.07(-17.95%)
Nov 05, 2021 0.3900 0.3900 0.3100 0.3900 31,999 +0.05(+14.71%)
Nov 04, 2021 0.3400 0.3400 0.3400 0.3400 28,001 -0.00(-1.45%)
Nov 03, 2021 0.3110 0.3450 0.3100 0.3450 19,202 +0.00(+1.47%)
Nov 02, 2021 0.3650 0.3650 0.3100 0.3400 8,496 -0.01(-2.86%)
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.