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

(NY: SMR-WS )

3.960 +0.660 (+20.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 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 (%)
Oct 04, 2024 3.320 4.140 3.300 3.960 509,693 +0.66(+19.84%)
Oct 03, 2024 3.600 3.950 3.060 3.304 58,687 -0.21(-5.86%)
Oct 02, 2024 3.350 3.600 3.240 3.510 153,723 +0.25(+7.67%)
Oct 01, 2024 3.230 3.390 3.050 3.260 99,465 +0.08(+2.52%)
Sep 30, 2024 3.570 3.570 2.900 3.180 132,661 -0.39(-10.92%)
Sep 27, 2024 3.300 4.000 3.120 3.570 230,259 +0.17(+5.00%)
Sep 26, 2024 3.400 3.500 3.140 3.400 310,692 +0.13(+3.98%)
Sep 25, 2024 3.250 3.330 2.830 3.270 125,312 +0.09(+2.83%)
Sep 24, 2024 2.860 3.350 2.850 3.180 245,492 +0.38(+13.57%)
Sep 23, 2024 2.660 2.950 2.600 2.800 137,866 +0.14(+5.26%)
Sep 20, 2024 2.400 2.970 2.380 2.660 275,948 +0.47(+21.46%)
Sep 19, 2024 2.190 2.340 2.090 2.190 87,210 +0.17(+8.42%)
Sep 18, 2024 2.000 2.200 1.980 2.020 38,940 +0.00(+0.00%)
Sep 17, 2024 2.200 2.200 1.900 2.020 22,944 -0.18(-8.18%)
Sep 16, 2024 2.130 2.300 2.080 2.200 77,926 +0.07(+3.29%)
Sep 13, 2024 1.890 2.250 1.890 2.130 557,319 +0.31(+16.95%)
Sep 12, 2024 1.889 1.889 1.820 1.821 29,312 -0.04(-2.08%)
Sep 11, 2024 1.630 1.880 1.630 1.860 79,984 +0.23(+14.11%)
Sep 10, 2024 1.490 1.700 1.370 1.630 24,884 +0.16(+10.73%)
Sep 09, 2024 1.350 1.530 1.350 1.472 15,081 +0.12(+9.04%)
Sep 06, 2024 1.410 1.470 1.300 1.350 52,567 -0.10(-6.90%)
Sep 05, 2024 1.500 1.580 1.450 1.450 33,715 -0.08(-5.23%)
Sep 04, 2024 1.470 1.590 1.470 1.530 17,028 +0.04(+2.68%)
Sep 03, 2024 1.640 1.640 1.430 1.490 62,773 -0.14(-8.59%)
Aug 30, 2024 1.560 1.650 1.560 1.630 27,919 -0.02(-1.21%)
Aug 29, 2024 1.595 1.700 1.561 1.650 34,495 +0.11(+7.49%)
Aug 28, 2024 1.680 1.680 1.520 1.535 17,438 -0.15(-8.63%)
Aug 27, 2024 1.660 1.700 1.465 1.680 32,726 +0.13(+8.39%)
Aug 26, 2024 1.770 1.770 1.500 1.550 24,141 -0.21(-11.93%)
Aug 23, 2024 1.470 1.760 1.400 1.760 73,799 +0.26(+17.33%)
Aug 22, 2024 1.700 1.772 1.370 1.500 28,804 -0.33(-18.03%)
Aug 21, 2024 1.750 1.870 1.700 1.830 4,479 -0.04(-2.14%)
Aug 20, 2024 1.930 1.930 1.750 1.870 20,792 -0.11(-5.56%)
Aug 19, 2024 2.030 2.030 1.700 1.980 12,646 +0.08(+4.22%)
Aug 16, 2024 1.750 2.030 1.720 1.900 37,877 +0.05(+2.70%)
Aug 15, 2024 2.060 2.180 1.810 1.850 29,502 -0.14(-7.04%)
Aug 14, 2024 2.090 2.090 1.900 1.990 15,405 -0.02(-1.00%)
Aug 13, 2024 1.930 2.130 1.930 2.010 41,180 +0.21(+11.67%)
Aug 12, 2024 2.110 2.110 1.610 1.800 57,382 -0.19(-9.55%)
Aug 09, 2024 1.800 2.060 1.615 1.990 62,149 +0.15(+8.15%)
Aug 08, 2024 1.820 1.980 1.800 1.840 45,499 +0.04(+2.22%)
Aug 07, 2024 1.520 2.070 1.520 1.800 152,748 +0.36(+25.00%)
Aug 06, 2024 1.510 1.880 1.440 1.440 83,629 -0.06(-4.00%)
Aug 05, 2024 1.250 1.760 1.100 1.500 45,490 -0.12(-7.41%)
Aug 02, 2024 1.600 1.730 1.500 1.620 40,669 -0.11(-6.36%)
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.