Singing Machine Company, Inc. (OB: SMDM)
0.1850 USD  -0.0100 (-5.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.2130 0.2200 0.1850 0.1850 2,200 -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%)
Sep 02, 2014 0.1950 0.1800 0.1950 13,500 +0.02(+8.33%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1800 8,850 -0.01(-5.26%)
Aug 27, 2014 0.1845 0.1900 0.1845 0.1900 7,500 +0.01(+4.28%)
Aug 26, 2014 0.1800 0.1950 0.1750 0.1822 39,276 -0.01(-6.56%)
Aug 22, 2014 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
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%)
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