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

(NY: SMR-WS )

2.400 +0.140 (+6.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 2.500 2.500 2.190 2.400 30,390 +0.14(+6.19%)
Jul 25, 2024 2.230 2.500 2.110 2.260 95,620 -0.16(-6.61%)
Jul 24, 2024 2.580 2.700 2.420 2.420 34,043 -0.28(-10.37%)
Jul 23, 2024 2.530 3.170 2.530 2.700 59,319 +0.18(+7.14%)
Jul 22, 2024 2.630 2.673 2.130 2.520 121,044 +0.04(+1.61%)
Jul 19, 2024 3.290 3.400 2.380 2.480 102,485 -0.81(-24.58%)
Jul 18, 2024 4.300 4.300 3.140 3.288 93,025 -0.56(-14.59%)
Jul 17, 2024 4.800 4.800 3.420 3.850 248,178 -0.95(-19.79%)
Jul 16, 2024 4.960 5.050 4.350 4.800 135,655 -0.01(-0.21%)
Jul 15, 2024 5.390 5.500 4.590 4.810 224,146 +0.16(+3.44%)
Jul 12, 2024 3.190 4.900 3.190 4.650 686,094 +1.35(+40.91%)
Jul 11, 2024 3.500 3.750 3.220 3.300 383,767 -0.17(-4.90%)
Jul 10, 2024 3.170 3.650 3.160 3.470 182,003 +0.33(+10.51%)
Jul 09, 2024 3.550 3.550 3.050 3.140 52,503 -0.43(-12.04%)
Jul 08, 2024 3.290 3.570 3.130 3.570 317,168 +0.52(+17.05%)
Jul 05, 2024 2.850 3.400 2.760 3.050 319,849 +0.40(+15.09%)
Jul 03, 2024 2.510 2.820 2.510 2.650 46,968 +0.19(+7.51%)
Jul 02, 2024 2.310 2.810 2.300 2.465 59,996 +0.02(+1.02%)
Jul 01, 2024 2.740 2.770 2.250 2.440 81,865 -0.35(-12.54%)
Jun 28, 2024 2.900 3.150 2.400 2.790 304,375 -0.09(-3.12%)
Jun 27, 2024 2.610 2.960 2.490 2.880 152,804 +0.38(+15.20%)
Jun 26, 2024 2.470 2.990 2.470 2.500 518,130 +0.07(+2.88%)
Jun 25, 2024 1.950 2.580 1.950 2.430 337,945 +0.43(+21.50%)
Jun 24, 2024 2.140 2.170 1.950 2.000 42,835 -0.14(-6.54%)
Jun 21, 2024 2.000 2.190 1.761 2.140 48,349 +0.13(+6.47%)
Jun 20, 2024 1.960 2.270 1.820 2.010 145,330 +0.06(+3.34%)
Jun 18, 2024 1.650 1.960 1.650 1.945 208,086 +0.32(+20.06%)
Jun 17, 2024 1.750 1.750 1.560 1.620 11,598 +0.09(+5.54%)
Jun 14, 2024 1.450 1.590 1.450 1.535 18,386 +0.00(+0.33%)
Jun 13, 2024 1.540 1.587 1.470 1.530 17,803 -0.07(-4.38%)
Jun 12, 2024 1.790 1.800 1.600 1.600 80,974 -0.13(-7.51%)
Jun 11, 2024 1.730 1.790 1.650 1.730 34,621 -0.00(-0.01%)
Jun 10, 2024 1.500 1.750 1.500 1.730 54,377 +0.26(+17.69%)
Jun 07, 2024 1.480 1.480 1.390 1.470 12,233 +0.05(+3.52%)
Jun 06, 2024 1.380 1.760 1.340 1.420 72,024 +0.09(+6.77%)
Jun 05, 2024 1.300 1.370 1.250 1.330 71,243 +0.12(+9.92%)
Jun 04, 2024 1.360 1.370 1.030 1.210 65,327 -0.12(-9.02%)
Jun 03, 2024 1.700 1.700 1.250 1.330 153,826 -0.39(-22.45%)
May 31, 2024 1.840 1.922 1.400 1.715 122,297 +0.04(+2.52%)
May 30, 2024 1.820 1.820 1.630 1.673 38,030 -0.05(-2.74%)
May 29, 2024 1.880 1.880 1.680 1.720 62,808 -0.19(-9.95%)
May 28, 2024 1.570 1.970 1.540 1.910 413,679 +0.51(+36.43%)
May 24, 2024 1.230 1.420 1.230 1.400 117,079 +0.15(+12.00%)
May 23, 2024 1.280 1.345 1.229 1.250 26,675 -0.03(-2.34%)
May 22, 2024 1.180 1.370 1.110 1.280 54,204 +0.10(+8.47%)
May 21, 2024 1.280 1.300 1.130 1.180 76,966 -0.04(-3.28%)
May 20, 2024 1.140 1.280 1.060 1.220 91,643 +0.08(+7.02%)
May 17, 2024 1.140 1.235 1.105 1.140 16,383 +0.09(+8.57%)
May 16, 2024 1.100 1.350 0.9400 1.050 84,892 -0.10(-8.70%)
May 15, 2024 1.330 1.350 1.135 1.150 68,398 -0.15(-11.54%)
May 14, 2024 1.050 1.320 1.050 1.300 433,663 +0.26(+24.40%)
May 13, 2024 1.080 1.100 1.000 1.045 80,672 +0.02(+2.45%)
May 10, 2024 0.9500 1.100 0.9477 1.020 25,199 +0.08(+8.95%)
May 09, 2024 0.9334 0.9500 0.9095 0.9362 18,666 +0.01(+0.67%)
May 08, 2024 1.000 0.9995 0.9300 0.9300 15,531 +0.00(+0.00%)
May 07, 2024 0.9800 1.050 0.9300 0.9300 25,365 -0.05(-5.13%)
May 06, 2024 1.100 1.100 0.9600 0.9803 23,587 -0.09(-8.38%)
May 03, 2024 1.070 1.200 0.9800 1.070 58,953 +0.02(+1.90%)
May 02, 2024 0.8900 1.180 0.8900 1.050 275,885 +0.21(+25.00%)
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.