Singing Machine Company, Inc. (OB: SMDM)
0.1700 USD  -0.0400 (-19.05%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Apr 16, 2014 0.1700 0.1700 0.1700 0.1700 7,950 +0.00(+0.00%)
Apr 14, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 10, 2014 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 07, 2014 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Apr 04, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Apr 03, 2014 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Apr 01, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2014 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Mar 25, 2014 0.1750 0.1750 0.1750 49 -0.01(-5.41%)
Mar 20, 2014 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Mar 18, 2014 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 14, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 13, 2014 0.2000 0.2000 0.1700 0.1700 135,095 -0.07(-29.17%)
Mar 12, 2014 0.2390 0.2400 0.2200 0.2400 29,000 +0.00(+0.42%)
Mar 10, 2014 0.2390 0.2390 0.2390 0 +0.04(+19.50%)
Mar 06, 2014 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Mar 05, 2014 0.2200 0.2500 0.1800 0.2500 24,700 +0.02(+8.70%)
Mar 03, 2014 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Feb 25, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2014 0.1600 0.1600 0.1600 0 -0.03(-14.89%)
Feb 20, 2014 0.1900 0.1900 0.1800 0.1880 19,200 +0.01(+4.44%)
Feb 19, 2014 0.1800 0.1800 0.1800 0.1800 25,000 +0.02(+12.50%)
Feb 18, 2014 0.2000 0.2000 0.1600 0.1600 96,968 -0.04(-20.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Feb 13, 2014 0.2000 0.2300 0.2000 0.2300 2,600 +0.06(+35.29%)
Feb 12, 2014 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Feb 11, 2014 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Feb 10, 2014 0.1700 0.1700 0.1700 0.1700 3,250 +0.00(+0.00%)
Feb 07, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 06, 2014 0.2000 0.2000 0.1700 0.1700 7,868 -0.02(-10.53%)
Feb 04, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
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