Singing Machine Company, Inc. (OB: SMDM)
0.2020 USD  UNCHANGED
Last Price  /  Updated: 5:20 PM EST, Dec 4, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 04, 2014 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Dec 03, 2014 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Dec 02, 2014 0.1980 0.2150 0.1980 0.2100 41,000 +0.00(+0.00%)
Dec 01, 2014 0.2100 0.2100 0.2100 0.2100 100 +0.04(+23.53%)
Nov 28, 2014 0.1700 0.2100 0.1600 0.1700 30,400 -0.01(-5.56%)
Nov 25, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 24, 2014 0.1800 0.2320 0.1800 0.2000 5,900 +0.00(+0.00%)
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%)
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