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 (%)
Dec 30, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2400 0.2400 0.2400 4,200 +0.00(+0.00%)
Dec 26, 2019 0.2400 0.2400 0.2400 0.2400 7,702 -0.01(-4.00%)
Dec 24, 2019 0.2500 0.2500 0.2500 0.2500 100 -0.01(-2.91%)
Dec 23, 2019 0.2450 0.2575 0.2450 0.2575 5,026 +0.02(+7.07%)
Dec 20, 2019 0.2405 0.2405 0.2405 0.2405 200 -0.00(-1.84%)
Dec 19, 2019 0.2500 0.2500 0.2450 0.2450 12,800 +0.01(+2.08%)
Dec 18, 2019 0.2400 0.2400 0.2400 0.2400 28,687 +0.00(+0.13%)
Dec 16, 2019 0.2397 0.2397 0.2397 0 -0.00(-0.12%)
Dec 13, 2019 0.2500 0.2500 0.2400 0.2400 4,500 +0.00(+0.08%)
Dec 12, 2019 0.2398 0.2398 0.2398 0.2398 625 -0.01(-4.08%)
Dec 11, 2019 0.2500 0.2500 0.2500 0.2500 10,900 +0.00(+0.00%)
Dec 10, 2019 0.2600 0.2600 0.2400 0.2500 8,375 +0.01(+4.17%)
Dec 09, 2019 0.2397 0.2400 0.2397 0.2400 10,505 +0.00(+0.13%)
Dec 06, 2019 0.2397 0.2397 0.2397 0.2397 500 +0.00(+0.00%)
Dec 05, 2019 0.2397 0.2397 0.2397 0.2397 500 +0.00(+0.00%)
Dec 04, 2019 0.2397 0.2397 0.2397 0.2397 500 +0.00(+0.00%)
Dec 03, 2019 0.2600 0.2600 0.2397 0.2397 1,645 -0.02(-7.81%)
Nov 27, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Nov 26, 2019 0.2400 0.2551 0.2400 0.2400 20,603 +0.00(+0.00%)
Nov 25, 2019 0.2400 0.2400 0.2400 0.2400 5,778 +0.00(+0.00%)
Nov 22, 2019 0.2450 0.2450 0.2400 0.2400 40,000 -0.01(-4.00%)
Nov 21, 2019 0.2500 0.2700 0.2500 0.2500 137,000 -0.02(-7.41%)
Nov 20, 2019 0.2550 0.2700 0.2550 0.2700 4,000 +0.00(+0.00%)
Nov 19, 2019 0.2550 0.2700 0.2400 0.2700 103,928 -0.00(-0.04%)
Nov 18, 2019 0.2701 0.2701 0.2701 0.2701 1,673 +0.00(+0.00%)
Nov 15, 2019 0.2700 0.2701 0.2700 0.2701 3,000 +0.00(+0.00%)
Nov 13, 2019 0.2701 0.2701 0.2701 0 -0.01(-3.54%)
Nov 12, 2019 0.2900 0.2900 0.2604 0.2800 63,135 -0.01(-3.45%)
Nov 11, 2019 0.3100 0.3100 0.2900 0.2900 5,500 -0.02(-5.72%)
Nov 08, 2019 0.3100 0.3100 0.3076 0.3076 5,900 -0.00(-0.77%)
Nov 07, 2019 0.2700 0.3100 0.2700 0.3100 9,166 +0.04(+14.81%)
Nov 06, 2019 0.2700 0.2700 0.2700 0.2700 45,000 +0.00(+0.00%)
Nov 05, 2019 0.2890 0.2890 0.2604 0.2700 28,780 +0.00(+0.00%)
Oct 31, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 29, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 22, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 21, 2019 0.2900 0.2900 0.2850 0.2850 22,500 -0.02(-5.00%)
Oct 18, 2019 0.2900 0.3000 0.2900 0.3000 55,000 +0.02(+6.53%)
Oct 17, 2019 0.3000 0.3100 0.2816 0.2816 23,500 -0.02(-6.32%)
Oct 16, 2019 0.3000 0.3006 0.3000 0.3006 30,400 -0.00(-1.44%)
Oct 15, 2019 0.3001 0.3050 0.3000 0.3050 82,780 +0.01(+1.67%)
Oct 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+1.35%)
Oct 09, 2019 0.2960 0.2960 0.2960 0 +0.02(+5.71%)
Oct 08, 2019 0.3000 0.3000 0.2615 0.2800 108,800 -0.02(-6.67%)
Oct 07, 2019 0.3050 0.3150 0.3000 0.3000 126,936 +0.01(+1.69%)
Oct 04, 2019 0.3000 0.3150 0.2950 0.2950 18,000 +0.01(+5.36%)
Oct 03, 2019 0.3000 0.3000 0.2610 0.2800 47,905 -0.02(-6.67%)
Oct 02, 2019 0.2990 0.3000 0.2990 0.3000 30,492 +0.05(+20.00%)
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.