Singing Machine Company, Inc. (The) Historical Stock Prices

SMDM 
0.180000
*  
unch
unch
Get SMDM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SMDM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.18 0
07/02/2015 0.18 0.18 0.18 0.18 00
07/01/2015 0.18 0.18 0.18 0.18 00
06/30/2015 0.18 0.18 0.18 0.18 100
06/29/2015 0.1704 0.1704 0.1704 0.1704 00
06/26/2015 0.1704 0.1704 0.1704 0.1704 100
06/25/2015 0.15 0.165 0.15 0.165 6,400
06/24/2015 0.1529 0.1529 0.1529 0.1529 00
06/23/2015 0.145 0.153 0.14 0.1529 114,800
06/22/2015 0.151 0.151 0.151 0.151 00
06/19/2015 0.151 0.151 0.151 0.151 213
06/18/2015 0.145 0.1605 0.145 0.15 4,400
06/17/2015 0.159 0.159 0.159 0.159 00
06/16/2015 0.159 0.159 0.159 0.159 00
06/15/2015 0.155 0.16 0.155 0.159 10,100
06/12/2015 0.155 0.155 0.155 0.155 10,000
06/11/2015 0.15 0.15 0.1455 0.1455 81,250
06/10/2015 0.171 0.171 0.171 0.171 00
06/09/2015 0.171 0.171 0.171 0.171 00
06/08/2015 0.14 0.171 0.14 0.171 3,100
06/05/2015 0.14 0.171 0.14 0.171 6,500
06/04/2015 0.14 0.168 0.14 0.168 11,700
06/03/2015 0.14 0.14 0.14 0.14 00
06/02/2015 0.15 0.15 0.14 0.14 10,000
06/01/2015 0.159 0.159 0.159 0.159 00
05/29/2015 0.159 0.159 0.159 0.159 400
05/28/2015 0.171 0.171 0.171 0.171 00
05/27/2015 0.171 0.171 0.171 0.171 00
05/26/2015 0.15 0.171 0.15 0.171 200
05/22/2015 0.171 0.171 0.171 0.171 00
05/21/2015 0.171 0.171 0.171 0.171 00
05/20/2015 0.171 0.171 0.171 0.171 00
05/19/2015 0.171 0.171 0.171 0.171 00
05/18/2015 0.171 0.171 0.171 0.171 00
05/15/2015 0.171 0.171 0.171 0.171 00
05/14/2015 0.171 0.171 0.171 0.171 00
05/13/2015 0.171 0.171 0.171 0.171 00
05/12/2015 0.171 0.171 0.171 0.171 100
05/11/2015 0.159 0.159 0.15 0.15 2,130
05/08/2015 0.171 0.171 0.171 0.171 00
05/07/2015 0.15 0.171 0.15 0.171 1,600
05/06/2015 0.171 0.171 0.171 0.171 00
05/05/2015 0.171 0.171 0.171 0.171 00
05/04/2015 0.171 0.171 0.171 0.171 100
05/01/2015 0.15 0.15 0.15 0.15 900
04/30/2015 0.15 0.15 0.15 0.15 00
04/29/2015 0.15 0.15 0.15 0.15 00
04/28/2015 0.15 0.15 0.15 0.15 00
04/27/2015 0.16 0.16 0.15 0.15 50,000
04/24/2015 0.16 0.16 0.16 0.16 00
04/23/2015 0.16 0.16 0.16 0.16 00
04/22/2015 0.16 0.16 0.16 0.16 00
04/21/2015 0.16 0.16 0.16 0.16 00
04/20/2015 0.17 0.17 0.16 0.16 72,900
04/17/2015 0.1745 0.1745 0.1745 0.1745 100
04/16/2015 0.17 0.17 0.17 0.17 00
04/15/2015 0.17 0.17 0.17 0.17 00
04/14/2015 0.17 0.17 0.17 0.17 250
04/13/2015 0.17 0.17 0.17 0.17 00
04/10/2015 0.17 0.17 0.17 0.17 3,000
04/09/2015 0.17 0.17 0.17 0.17 00
04/08/2015 0.17 0.17 0.17 0.17 500
04/07/2015 0.17 0.17 0.17 0.17 00
04/06/2015 0.17 0.17 0.17 0.17 00
04/02/2015 0.17 0.17 0.17 0.17 650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?