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

SMDM 
$0.171
*  
unch
unch
Get SMDM Alerts
*Delayed - data as of May 26, 2015 10:23 ET  -  Find a broker to begin trading SMDM now


Community Rating:
View:    SMDM Real Time
 
 
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 25-FEB-2015 TO 25-MAY-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.
10:23 N/A N/A N/A  0.171 0
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
04/01/2015 0.17 0.17 0.17 0.17 00
03/31/2015 0.17 0.17 0.17 0.17 00
03/30/2015 0.17 0.17 0.17 0.17 00
03/27/2015 0.17 0.17 0.17 0.17 150
03/26/2015 0.17 0.17 0.17 0.17 00
03/25/2015 0.17 0.17 0.17 0.17 18,080
03/24/2015 0.17 0.17 0.17 0.17 00
03/23/2015 0.17 0.17 0.17 0.17 430
03/20/2015 0.175 0.175 0.175 0.175 00
03/19/2015 0.175 0.175 0.175 0.175 00
03/18/2015 0.175 0.175 0.175 0.175 00
03/17/2015 0.175 0.175 0.175 0.175 00
03/16/2015 0.175 0.175 0.175 0.175 00
03/13/2015 0.175 0.175 0.175 0.175 00
03/12/2015 0.1715 0.175 0.171 0.175 26,580
03/11/2015 0.18 0.18 0.1715 0.1715 11,000
03/10/2015 0.18 0.18 0.18 0.18 00
03/09/2015 0.18 0.18 0.18 0.18 00
03/06/2015 0.18 0.18 0.18 0.18 00
03/05/2015 0.18 0.18 0.18 0.18 250
03/04/2015 0.2 0.2 0.2 0.2 00
03/03/2015 0.2 0.2 0.2 0.2 00
03/02/2015 0.2 0.2 0.2 0.2 200
02/27/2015 0.17 0.17 0.17 0.17 00
02/26/2015 0.17 0.17 0.17 0.17 00
02/25/2015 0.17 0.17 0.17 0.17 00
*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?