Singing Machine Company, Inc. (OB: SMDM)
0.1250 USD  -0.0050 (-3.85%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 0.1200 0.1250 0.1200 0.1250 10,183 -0.01(-3.85%)
Jul 21, 2014 0.1300 0.1300 0.1300 0 -0.00(-3.35%)
Jul 17, 2014 0.1345 0.1345 0.1345 0 -0.01(-3.93%)
Jul 16, 2014 0.1340 0.1400 0.1340 0.1400 3,100 +0.03(+27.27%)
Jul 15, 2014 0.1100 0.1100 0.1100 0.1100 1,600 -0.04(-26.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+5.63%)
Jul 11, 2014 0.1500 0.1500 0.1420 0.1420 200 +0.00(+0.00%)
Jul 10, 2014 0.1300 0.1420 0.1300 0.1420 2,600 +0.03(+29.09%)
Jul 09, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 08, 2014 0.1100 0.1100 0.1100 0.1100 364 +0.00(+0.00%)
Jul 07, 2014 0.1200 0.1200 0.1050 0.1100 77,183 -0.01(-8.33%)
Jul 02, 2014 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 01, 2014 0.1680 0.1680 0.1300 0.1500 157,760 -0.02(-12.28%)
Jun 20, 2014 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 18, 2014 0.1710 0.1710 0.1710 0 -0.00(-0.58%)
Jun 17, 2014 0.1720 0.1720 0.1720 0.1720 100 +0.00(+0.00%)
Jun 10, 2014 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jun 06, 2014 0.1720 0.1720 0.1720 0.1720 2,000 +0.00(+0.00%)
Jun 05, 2014 0.1720 0.1720 0.1720 0.1720 1,350 +0.00(+0.00%)
Jun 04, 2014 0.1720 0.1720 0.1720 0.1720 300 -0.03(-14.00%)
May 29, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
May 28, 2014 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+5.26%)
May 23, 2014 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
May 22, 2014 0.1710 0.1710 0.1710 0.1710 10,000 -0.01(-5.00%)
May 21, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.26%)
May 20, 2014 0.1710 0.1710 0.1710 0.1710 5,000 +0.00(+0.00%)
May 15, 2014 0.1710 0.1710 0.1710 0.1710 0 -0.00(-2.29%)
May 09, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.34%)
May 08, 2014 0.1710 0.1710 0.1710 0.1710 400 -0.03(-14.50%)
May 07, 2014 0.2000 0.2000 0.2000 0.2000 450 +0.00(+0.00%)
May 06, 2014 0.2000 0.2000 0.2000 0.2000 20,000 +0.03(+17.65%)
May 05, 2014 0.1700 0.1700 0.1700 0.1700 207 -0.01(-5.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here