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 (%)
May 30, 2019 0.3690 0.3690 0.3690 0 +0.04(+11.82%)
May 29, 2019 0.3800 0.3800 0.3300 0.3300 1,251 -0.05(-13.16%)
May 21, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
May 17, 2019 0.3500 0.3500 0.3500 0 -0.02(-6.42%)
May 15, 2019 0.3740 0.3740 0.3740 0 +0.04(+12.18%)
May 14, 2019 0.3334 0.3334 0.3334 0.3334 300 -0.06(-16.02%)
May 13, 2019 0.3970 0.3970 0.3970 0.3970 1,200 +0.07(+20.30%)
May 10, 2019 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
May 09, 2019 0.3350 0.3350 0.3300 0.3300 4,326 -0.03(-9.59%)
May 07, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 06, 2019 0.3650 0.3650 0.3650 0.3650 626 +0.01(+1.39%)
May 02, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 01, 2019 0.3600 0.3600 0.3600 23 +0.00(+0.00%)
Apr 30, 2019 0.3600 0.3600 0.3600 0.3600 1,000 -0.07(-16.26%)
Apr 29, 2019 0.3750 0.4299 0.3750 0.4299 16,325 +0.04(+9.42%)
Apr 26, 2019 0.3929 0.3929 0.3929 0.3929 2,000 -0.01(-1.77%)
Apr 24, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Apr 23, 2019 0.3999 0.3999 0.3999 0.3999 355 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3999 0.3999 265 +0.07(+20.82%)
Apr 18, 2019 0.3310 0.3310 0.3310 0.3310 900 -0.06(-16.12%)
Apr 16, 2019 0.3946 0.3946 0.3946 0 -0.04(-8.23%)
Apr 15, 2019 0.4000 0.4300 0.4000 0.4300 5,500 +0.03(+7.50%)
Apr 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 09, 2019 0.4000 0.4000 0.4000 0.4000 350 +0.07(+21.18%)
Apr 08, 2019 0.4200 0.4200 0.3301 0.3301 10,304 +0.00(+0.03%)
Apr 05, 2019 0.3500 0.3500 0.3000 0.3300 16,100 -0.08(-19.51%)
Apr 04, 2019 0.4100 0.4100 0.4100 0.4100 11,360 -0.03(-6.82%)
Apr 03, 2019 0.4400 0.4400 0.4400 0.4400 100 +0.13(+41.94%)
Apr 01, 2019 0.3100 0.3100 0.3100 0 -0.10(-24.39%)
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%)
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.