Singing Machine Company, Inc. (OB: SMDM)
0.1950 USD  +0.0350 (+21.88%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 0.1780 0.1600 0.1600 1,100 -0.02(-10.11%)
Aug 20, 2014 0.1780 0.1780 0.1780 0.1780 5,750 +0.00(+0.00%)
Aug 19, 2014 0.1780 0.1250 0.1780 244,150 +0.05(+42.40%)
Aug 18, 2014 0.1350 0.1350 0.1250 0.1250 13,000 -0.01(-7.41%)
Aug 15, 2014 0.1210 0.1350 0.1210 0.1350 58,600 +0.02(+20.00%)
Aug 14, 2014 0.1200 0.1200 0.1125 0.1125 17,000 +0.01(+12.50%)
Aug 13, 2014 0.1000 0.1000 0.1000 0.1000 150 -0.00(-2.44%)
Aug 12, 2014 0.1025 0.1025 0.1025 0.1025 3,400 -0.02(-14.58%)
Aug 08, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 05, 2014 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jul 30, 2014 0.1250 0.1250 0.1250 36 +0.01(+8.70%)
Jul 29, 2014 0.1150 0.1150 0.1150 0.1150 100 -0.00(-4.17%)
Jul 28, 2014 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-4.00%)
Jul 24, 2014 0.1250 0.1250 0.1250 0 -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%)
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