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

(NY: SMR-WS )

11.60 -0.15 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 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 (%)
Nov 12, 2024 11.95 14.99 10.97 11.60 286,397 -0.15(-1.28%)
Nov 11, 2024 12.62 13.51 9.900 11.75 281,571 -1.22(-9.41%)
Nov 08, 2024 9.500 14.28 8.750 12.97 752,173 +2.70(+26.29%)
Nov 07, 2024 10.12 10.92 9.800 10.27 703,911 +0.26(+2.60%)
Nov 06, 2024 8.760 10.01 8.170 10.01 179,526 +2.16(+27.52%)
Nov 05, 2024 7.700 7.865 7.150 7.850 43,697 +0.35(+4.69%)
Nov 04, 2024 7.510 7.740 6.770 7.498 87,583 -0.50(-6.27%)
Nov 01, 2024 8.760 9.120 7.740 8.000 115,361 -0.19(-2.32%)
Oct 31, 2024 9.040 9.160 7.940 8.190 180,643 -1.33(-13.97%)
Oct 30, 2024 10.70 11.25 8.901 9.520 218,264 -0.79(-7.66%)
Oct 29, 2024 10.39 10.74 9.180 10.31 95,048 -0.30(-2.83%)
Oct 28, 2024 7.600 10.85 7.190 10.61 655,841 +3.02(+39.79%)
Oct 25, 2024 8.050 8.370 7.300 7.590 147,534 +0.09(+1.20%)
Oct 24, 2024 6.750 8.010 6.720 7.500 117,956 +0.79(+11.77%)
Oct 23, 2024 6.550 7.390 6.240 6.710 154,024 -0.29(-4.14%)
Oct 22, 2024 7.780 7.960 6.140 7.000 80,500 -0.92(-11.62%)
Oct 21, 2024 7.830 8.470 7.000 7.920 86,850 +0.54(+7.35%)
Oct 18, 2024 6.880 9.190 6.500 7.377 363,821 +0.18(+2.46%)
Oct 17, 2024 6.950 8.480 6.800 7.200 706,451 -0.80(-10.00%)
Oct 16, 2024 4.660 8.150 4.580 8.000 1,779,308 +3.80(+90.47%)
Oct 15, 2024 4.480 4.800 4.120 4.200 148,852 -0.10(-2.32%)
Oct 14, 2024 3.970 4.550 3.880 4.300 339,580 +0.43(+11.11%)
Oct 11, 2024 3.400 4.090 3.398 3.870 368,256 +0.33(+9.48%)
Oct 10, 2024 3.430 3.670 3.370 3.535 24,855 +0.06(+1.73%)
Oct 09, 2024 3.651 3.651 3.280 3.475 48,914 -0.37(-9.74%)
Oct 08, 2024 3.690 3.850 3.600 3.850 41,675 -0.00(-0.00%)
Oct 07, 2024 3.980 3.980 3.732 3.850 63,552 -0.11(-2.78%)
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%)
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.