Singing Machine Company, Inc. (OB: SMDM)
0.1800 USD  -0.0030 (-1.64%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 0.1800 0.1800 0.1800 0.1800 470 -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%)
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%)
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