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 (%)
Mar 27, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 26, 2019 0.4100 0.4100 0.4100 0.4100 557 -0.01(-2.50%)
Mar 25, 2019 0.3800 0.4400 0.3800 0.4205 6,724 +0.04(+10.66%)
Mar 18, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 15, 2019 0.3800 0.3800 0.3800 0.3800 7,800 +0.00(+0.00%)
Mar 13, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 11, 2019 0.3720 0.3800 0.3720 0.3800 6,500 +0.05(+15.15%)
Mar 08, 2019 0.3300 0.3300 0.3300 0.3300 600 +0.00(+0.00%)
Mar 07, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.46%)
Mar 05, 2019 0.3285 0.3285 0.3285 0 -0.00(-0.45%)
Mar 04, 2019 0.3200 0.3300 0.3200 0.3300 14,000 +0.03(+10.00%)
Mar 01, 2019 0.3210 0.3210 0.3000 0.3000 23,000 -0.05(-14.29%)
Feb 27, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Feb 20, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 19, 2019 0.3310 0.3800 0.3310 0.3800 1,200 +0.05(+14.80%)
Feb 15, 2019 0.3310 0.3310 0.3310 0.3310 1,200 -0.07(-17.25%)
Feb 14, 2019 0.3210 0.4000 0.3210 0.4000 9,706 -0.04(-9.09%)
Feb 13, 2019 0.3760 0.4400 0.3760 0.4400 15,856 +0.06(+15.79%)
Feb 12, 2019 0.3800 0.3800 0.3800 0.3800 5,000 -0.03(-6.17%)
Feb 08, 2019 0.4050 0.4050 0.4050 0 +0.07(+22.69%)
Feb 07, 2019 0.3301 0.3301 0.3301 0.3301 100 -0.09(-21.20%)
Feb 05, 2019 0.4189 0.4189 0.4189 0 +0.07(+19.69%)
Feb 01, 2019 0.3500 0.3500 0.3500 0 -0.07(-16.45%)
Jan 30, 2019 0.4189 0.4189 0.4189 0 -0.00(-0.02%)
Jan 29, 2019 0.4190 0.4190 0.4190 0.4190 3,674 +0.00(+0.96%)
Jan 28, 2019 0.3600 0.4150 0.3600 0.4150 28,807 +0.01(+3.75%)
Jan 23, 2019 0.4000 0.4000 0.4000 0 +0.06(+16.62%)
Jan 22, 2019 0.3430 0.3430 0.3430 0.3430 1,000 -0.03(-7.30%)
Jan 14, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.38%)
Jan 11, 2019 0.3900 0.3995 0.3900 0.3995 4,300 +0.04(+10.57%)
Jan 09, 2019 0.3613 0.3613 0.3613 0 -0.04(-9.56%)
Jan 08, 2019 0.3500 0.3996 0.3500 0.3995 15,805 +0.10(+35.42%)
Jan 07, 2019 0.2950 0.2950 0.2950 0.2950 250 +0.01(+1.72%)
Jan 04, 2019 0.2900 0.2900 0.2900 0.2900 1,000 -0.03(-7.94%)
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.