Singing Machine Company, Inc. (OB: SMDM)
0.2000 USD  +0.0300 (+17.65%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.1900 0.2200 0.1900 0.2000 44,600 +0.03(+17.65%)
Nov 20, 2014 0.1700 0.1700 0.1700 0.1700 2,300 -0.02(-10.53%)
Nov 19, 2014 0.1900 0.1900 0.1900 0.1900 100 +0.00(+2.15%)
Nov 18, 2014 0.1800 0.1860 0.1750 0.1860 20,000 +0.01(+3.33%)
Nov 17, 2014 0.1900 0.1900 0.1800 0.1800 6,500 -0.06(-24.37%)
Nov 14, 2014 0.2000 0.2380 0.1800 0.2380 30,006 +0.02(+8.68%)
Nov 13, 2014 0.1750 0.2190 0.1750 0.2190 35,423 -0.02(-8.75%)
Nov 12, 2014 0.1950 0.2400 0.1950 0.2400 21,200 +0.03(+12.68%)
Nov 11, 2014 0.2130 0.2200 0.1850 0.2130 10,450 +0.01(+6.50%)
Nov 04, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 03, 2014 0.1900 0.1900 0.1900 0.1900 100 -0.01(-5.00%)
Oct 30, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 29, 2014 0.1900 0.1900 0.1900 0.1900 4,400 +0.01(+5.56%)
Oct 28, 2014 0.1800 0.1800 0.1800 0.1800 700 -0.01(-2.70%)
Oct 24, 2014 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Oct 23, 2014 0.1950 0.1950 0.1950 0.1950 2,250 -0.02(-11.36%)
Oct 22, 2014 0.1850 0.2200 0.1850 0.2200 15,100 +0.05(+29.41%)
Oct 15, 2014 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.59%)
Oct 14, 2014 0.1820 0.1820 0.1820 0.1820 100 +0.01(+7.06%)
Oct 13, 2014 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Oct 07, 2014 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 03, 2014 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 01, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Sep 30, 2014 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Sep 22, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 19, 2014 0.1700 0.1700 0.1700 0.1700 320 -0.01(-5.56%)
Sep 18, 2014 0.1800 0.1800 0.1800 0.1800 11,811 +0.00(+0.00%)
Sep 16, 2014 0.1800 0.1800 0.1800 0 -0.00(-1.64%)
Sep 15, 2014 0.1830 0.1830 0.1830 0.1830 5,000 +0.00(+1.67%)
Sep 12, 2014 0.1900 0.1950 0.1800 0.1800 17,650 -0.01(-5.26%)
Sep 11, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Sep 09, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 08, 2014 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Sep 05, 2014 0.1950 0.1950 0.1950 0.1950 4,617 +0.00(+0.00%)
Sep 04, 2014 0.1950 0.1950 0.1950 0.1950 1,665 +0.00(+0.00%)
Sep 03, 2014 0.1950 0.1950 0.1950 500 +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