Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SMR )

5.830 -0.330 (-5.36%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.050 6.235 5.715 5.800 2,524,246 -0.28(-4.61%)
Apr 29, 2024 6.030 6.220 5.880 6.080 2,299,229 +0.02(+0.33%)
Apr 26, 2024 5.860 6.365 5.830 6.060 3,685,137 +0.17(+2.89%)
Apr 25, 2024 5.300 5.890 5.300 5.890 2,524,316 +0.39(+7.09%)
Apr 24, 2024 5.580 5.630 5.280 5.500 2,906,007 +0.02(+0.36%)
Apr 23, 2024 4.960 5.550 4.900 5.480 3,945,116 +0.55(+11.16%)
Apr 22, 2024 4.860 5.030 4.610 4.930 2,325,135 +0.08(+1.65%)
Apr 19, 2024 4.860 5.090 4.780 4.850 2,203,593 -0.04(-0.82%)
Apr 18, 2024 5.040 5.110 4.840 4.890 1,832,937 -0.04(-0.81%)
Apr 17, 2024 5.100 5.250 4.920 4.930 1,929,005 -0.04(-0.80%)
Apr 16, 2024 4.700 5.090 4.690 4.970 2,863,089 +0.12(+2.47%)
Apr 15, 2024 5.310 5.430 4.790 4.850 4,081,802 -0.42(-7.97%)
Apr 12, 2024 5.260 5.730 5.210 5.270 2,872,697 -0.05(-0.94%)
Apr 11, 2024 5.530 5.640 5.140 5.320 3,073,270 -0.10(-1.85%)
Apr 10, 2024 5.360 5.550 5.170 5.420 3,476,218 -0.19(-3.39%)
Apr 09, 2024 5.840 5.912 5.490 5.610 3,994,928 -0.33(-5.56%)
Apr 08, 2024 6.250 6.800 5.650 5.940 6,859,788 -0.16(-2.62%)
Apr 05, 2024 6.380 6.635 5.990 6.100 5,538,444 -0.06(-0.97%)
Apr 04, 2024 6.290 7.370 6.040 6.160 12,293,651 -0.28(-4.35%)
Apr 03, 2024 5.660 6.440 5.310 6.440 7,060,054 +0.72(+12.59%)
Apr 02, 2024 5.060 5.810 4.910 5.720 6,463,594 +0.48(+9.16%)
Apr 01, 2024 5.810 6.440 5.150 5.240 10,849,669 -0.07(-1.32%)
Mar 28, 2024 5.760 5.270 5.260 5.310 10,440,723 -0.44(-7.65%)
Mar 27, 2024 4.530 5.790 4.430 5.750 16,560,532 +1.59(+38.22%)
Mar 26, 2024 4.040 4.380 3.790 4.160 6,091,085 +0.09(+2.21%)
Mar 25, 2024 4.310 4.580 4.040 4.070 6,399,391 -0.18(-4.24%)
Mar 22, 2024 4.600 4.620 4.170 4.250 6,255,028 -0.32(-7.00%)
Mar 21, 2024 5.000 5.405 4.510 4.570 10,145,834 -0.31(-6.35%)
Mar 20, 2024 6.490 6.490 4.660 4.880 18,177,948 -1.70(-25.84%)
Mar 19, 2024 8.730 8.740 6.350 6.580 15,081,359 -3.52(-34.85%)
Mar 18, 2024 8.680 11.21 8.670 10.10 19,597,974 +2.25(+28.66%)
Mar 15, 2024 6.340 8.160 6.100 7.850 8,760,423 +0.61(+8.43%)
Mar 14, 2024 7.700 7.710 5.300 7.240 9,192,562 +0.16(+2.26%)
Mar 13, 2024 6.670 7.280 6.426 7.080 8,070,889 +0.81(+12.92%)
Mar 12, 2024 5.530 6.345 5.510 6.270 4,322,773 +0.79(+14.42%)
Mar 11, 2024 6.100 6.535 5.300 5.480 8,674,316 -0.01(-0.18%)
Mar 08, 2024 4.680 5.730 4.650 5.490 7,386,005 +1.03(+23.09%)
Mar 07, 2024 4.280 4.500 4.200 4.460 2,221,864 +0.24(+5.69%)
Mar 06, 2024 4.890 4.890 4.175 4.220 4,801,160 -0.26(-5.80%)
Mar 05, 2024 4.150 4.670 3.900 4.480 7,103,672 +0.58(+14.87%)
Mar 04, 2024 4.100 4.240 3.550 3.900 5,952,864 +0.45(+13.04%)
Mar 01, 2024 3.120 3.525 2.960 3.450 2,219,787 +0.35(+11.29%)
Feb 29, 2024 3.260 3.320 3.050 3.100 2,281,783 -0.10(-3.13%)
Feb 28, 2024 3.090 3.220 2.960 3.200 2,023,112 +0.08(+2.56%)
Feb 27, 2024 2.770 3.145 2.740 3.120 2,663,210 +0.39(+14.29%)
Feb 26, 2024 2.610 2.730 2.560 2.730 1,065,641 +0.13(+5.00%)
Feb 23, 2024 2.540 2.700 2.490 2.600 950,589 +0.07(+2.77%)
Feb 22, 2024 2.670 2.680 2.470 2.530 1,286,502 -0.09(-3.44%)
Feb 21, 2024 2.650 2.715 2.570 2.620 706,204 -0.04(-1.50%)
Feb 20, 2024 2.750 2.855 2.600 2.660 1,598,013 -0.03(-1.12%)
Feb 16, 2024 2.860 2.860 2.650 2.690 1,841,601 -0.16(-5.61%)
Feb 15, 2024 2.830 2.900 2.745 2.850 1,317,747 +0.05(+1.79%)
Feb 14, 2024 2.680 2.840 2.581 2.800 1,069,668 +0.21(+8.11%)
Feb 13, 2024 2.860 2.870 2.551 2.590 1,530,796 -0.27(-9.44%)
Feb 12, 2024 2.680 2.880 2.620 2.860 1,740,374 +0.16(+5.93%)
Feb 09, 2024 2.710 2.800 2.630 2.700 1,265,040 -0.02(-0.74%)
Feb 08, 2024 2.670 2.880 2.620 2.720 1,417,565 -0.01(-0.37%)
Feb 07, 2024 2.840 2.860 2.455 2.730 2,454,488 -0.12(-4.21%)
Feb 06, 2024 2.940 3.025 2.850 2.850 1,380,333 -0.10(-3.39%)
Feb 05, 2024 3.110 3.130 2.890 2.950 1,411,069 -0.20(-6.35%)
Feb 02, 2024 3.020 3.190 2.978 3.150 1,430,557 +0.07(+2.27%)
Feb 01, 2024 3.050 3.140 2.809 3.080 1,861,010 +0.19(+6.57%)
Jan 31, 2024 2.920 3.220 2.860 2.890 2,780,173 -0.04(-1.37%)
Jan 30, 2024 2.950 3.065 2.830 2.930 1,832,664 -0.05(-1.68%)
Jan 29, 2024 2.820 3.000 2.680 2.980 2,910,487 +0.23(+8.36%)
Jan 26, 2024 2.560 2.780 2.520 2.750 2,931,460 +0.23(+9.13%)
Jan 25, 2024 2.390 2.530 2.390 2.520 1,684,305 +0.25(+11.01%)
Jan 24, 2024 2.500 2.510 2.250 2.270 1,876,736 -0.07(-2.99%)
Jan 23, 2024 2.230 2.390 2.230 2.340 1,898,606 +0.16(+7.34%)
Jan 22, 2024 2.030 2.190 2.010 2.180 1,686,200 +0.19(+9.55%)
Jan 19, 2024 1.990 2.020 1.920 1.990 1,907,461 +0.07(+3.65%)
Jan 18, 2024 2.070 2.070 1.880 1.920 2,863,358 -0.12(-5.88%)
Jan 17, 2024 2.170 2.170 2.010 2.040 1,331,276 -0.13(-5.99%)
Jan 16, 2024 2.350 2.365 2.110 2.170 2,122,090 -0.18(-7.66%)
Jan 12, 2024 2.400 2.500 2.340 2.350 1,973,675 +0.01(+0.43%)
Jan 11, 2024 2.560 2.600 2.330 2.340 2,510,200 -0.19(-7.51%)
Jan 10, 2024 2.460 2.630 2.440 2.530 2,520,854 +0.06(+2.43%)
Jan 09, 2024 2.510 2.550 2.385 2.470 2,483,810 -0.11(-4.26%)
Jan 08, 2024 2.670 2.670 2.480 2.580 2,341,709 -0.04(-1.53%)
Jan 05, 2024 2.850 2.890 2.585 2.620 2,307,812 -0.24(-8.39%)
Jan 04, 2024 2.900 2.940 2.785 2.860 1,644,299 -0.02(-0.69%)
Jan 03, 2024 3.040 3.070 2.870 2.880 2,453,830 -0.26(-8.28%)
Jan 02, 2024 3.240 3.420 3.140 3.140 1,423,444 -0.15(-4.56%)
Dec 29, 2023 3.340 3.350 3.200 3.290 1,771,490 -0.07(-2.08%)
Dec 28, 2023 3.430 3.431 3.270 3.360 1,653,699 -0.04(-1.18%)
Dec 27, 2023 3.390 3.500 3.355 3.400 1,204,141 +0.03(+0.89%)
Dec 26, 2023 3.280 3.445 3.260 3.370 1,401,624 +0.09(+2.74%)
Dec 22, 2023 3.300 3.450 3.270 3.280 1,353,576 +0.00(+0.00%)
Dec 21, 2023 3.370 3.450 3.180 3.280 1,552,006 -0.01(-0.30%)
Dec 20, 2023 3.590 3.600 3.280 3.290 1,664,681 -0.31(-8.61%)
Dec 19, 2023 3.410 3.665 3.410 3.600 1,624,713 +0.20(+5.88%)
Dec 18, 2023 3.560 3.650 3.370 3.400 1,805,096 -0.14(-3.95%)
Dec 15, 2023 3.690 3.760 3.500 3.540 2,010,271 +0.06(+1.72%)
Dec 14, 2023 3.380 3.740 3.375 3.480 3,138,525 +0.29(+9.09%)
Dec 13, 2023 2.880 3.190 2.840 3.190 1,642,466 +0.35(+12.32%)
Dec 12, 2023 3.120 3.150 2.810 2.840 2,221,357 -0.25(-8.09%)
Dec 11, 2023 3.240 3.240 3.065 3.090 1,159,696 -0.14(-4.33%)
Dec 08, 2023 3.170 3.480 3.130 3.230 1,946,975 +0.09(+2.87%)
Dec 07, 2023 3.150 3.150 2.975 3.140 1,195,605 +0.03(+0.96%)
Dec 06, 2023 3.140 3.290 3.095 3.110 1,952,038 +0.03(+0.97%)
Dec 05, 2023 3.200 3.219 3.020 3.080 1,271,580 -0.07(-2.22%)
Dec 04, 2023 3.070 3.210 3.055 3.150 1,870,653 +0.11(+3.62%)
Dec 01, 2023 2.780 3.170 2.690 3.040 1,952,685 +0.27(+9.75%)
Nov 30, 2023 2.830 2.840 2.690 2.770 1,444,233 +0.01(+0.36%)
Nov 29, 2023 2.740 2.840 2.730 2.760 1,364,304 +0.09(+3.37%)
Nov 28, 2023 2.740 2.760 2.590 2.670 1,320,956 -0.12(-4.30%)
Nov 27, 2023 2.860 2.930 2.740 2.790 1,473,987 -0.04(-1.41%)
Nov 24, 2023 2.580 2.870 2.570 2.830 1,376,760 +0.26(+10.12%)
Nov 22, 2023 2.510 2.600 2.470 2.570 1,260,027 +0.09(+3.63%)
Nov 21, 2023 2.590 2.590 2.400 2.480 1,883,695 -0.08(-3.13%)
Nov 20, 2023 2.700 2.710 2.520 2.560 2,263,207 +0.06(+2.40%)
Nov 17, 2023 2.380 2.510 2.260 2.500 2,246,824 +0.19(+8.23%)
Nov 16, 2023 2.760 2.790 2.290 2.310 3,209,808 -0.37(-13.81%)
Nov 15, 2023 2.530 2.795 2.510 2.680 3,195,452 +0.23(+9.39%)
Nov 14, 2023 2.410 2.470 2.200 2.450 3,577,063 +0.14(+6.06%)
Nov 13, 2023 2.070 2.310 2.000 2.310 3,664,233 +0.22(+10.53%)
Nov 10, 2023 2.180 2.180 1.820 2.090 4,331,423 +0.01(+0.48%)
Nov 09, 2023 2.160 2.180 1.810 2.080 7,404,311 -1.02(-32.90%)
Nov 08, 2023 3.260 3.260 3.070 3.100 2,326,086 -0.11(-3.43%)
Nov 07, 2023 3.270 3.310 3.140 3.210 1,228,991 -0.05(-1.53%)
Nov 06, 2023 3.530 3.540 3.080 3.260 2,333,992 -0.19(-5.51%)
Nov 03, 2023 3.600 3.650 3.370 3.450 2,035,631 -0.03(-0.86%)
Nov 02, 2023 3.220 3.490 3.220 3.480 1,703,071 +0.37(+11.90%)
Nov 01, 2023 3.350 3.360 3.010 3.110 2,492,145 -0.27(-7.99%)
Oct 31, 2023 3.080 3.470 3.060 3.380 2,417,434 +0.31(+10.10%)
Oct 30, 2023 3.270 3.350 3.070 3.070 1,318,354 -0.13(-4.06%)
Oct 27, 2023 3.540 3.550 3.185 3.200 1,951,655 -0.34(-9.60%)
Oct 26, 2023 3.530 3.630 3.435 3.540 1,461,645 +0.04(+1.14%)
Oct 25, 2023 3.670 3.700 3.490 3.500 1,617,857 -0.17(-4.63%)
Oct 24, 2023 3.500 3.875 3.500 3.670 2,962,929 +0.22(+6.38%)
Oct 23, 2023 3.750 3.830 3.425 3.450 2,692,559 -0.35(-9.21%)
Oct 20, 2023 4.470 4.470 3.790 3.800 5,711,322 -0.66(-14.80%)
Oct 19, 2023 5.070 5.160 4.380 4.460 4,459,284 -0.58(-11.51%)
Oct 18, 2023 5.560 5.560 5.000 5.040 1,762,455 -0.57(-10.16%)
Oct 17, 2023 5.830 5.860 5.540 5.610 1,462,454 -0.27(-4.59%)
Oct 16, 2023 5.800 5.908 5.670 5.880 1,175,598 +0.10(+1.73%)
Oct 13, 2023 5.540 5.860 5.480 5.780 1,934,056 +0.30(+5.47%)
Oct 12, 2023 5.750 5.760 5.350 5.480 1,161,314 -0.26(-4.53%)
Oct 11, 2023 5.800 5.820 5.480 5.740 1,223,096 +0.03(+0.53%)
Oct 10, 2023 5.430 5.790 5.410 5.710 2,523,015 +0.29(+5.35%)
Oct 09, 2023 5.690 5.740 5.300 5.420 3,241,534 -0.33(-5.74%)
Oct 06, 2023 4.960 5.840 4.905 5.750 14,033,218 +1.07(+22.86%)
Oct 05, 2023 4.650 4.725 4.555 4.680 1,121,625 +0.00(+0.00%)
Oct 04, 2023 4.960 5.000 4.650 4.680 1,320,766 -0.28(-5.65%)
Oct 03, 2023 4.480 5.020 4.470 4.960 2,157,877 +0.45(+9.98%)
Oct 02, 2023 4.900 4.900 4.480 4.510 1,572,933 -0.39(-7.96%)
Sep 29, 2023 5.100 5.170 4.880 4.900 983,907 -0.16(-3.16%)
Sep 28, 2023 5.140 5.150 5.005 5.060 711,960 -0.08(-1.56%)
Sep 27, 2023 5.120 5.330 5.102 5.140 946,377 +0.07(+1.38%)
Sep 26, 2023 5.090 5.325 5.060 5.070 912,092 -0.10(-1.93%)
Sep 25, 2023 5.240 5.185 5.030 5.170 1,736,369 -0.07(-1.34%)
Sep 22, 2023 5.330 5.390 5.220 5.240 1,048,962 -0.07(-1.32%)
Sep 21, 2023 5.460 5.510 5.300 5.310 1,086,865 -0.23(-4.15%)
Sep 20, 2023 5.670 5.785 5.510 5.540 1,051,700 -0.13(-2.29%)
Sep 19, 2023 5.530 5.785 5.430 5.670 1,234,732 +0.16(+2.90%)
Sep 18, 2023 6.020 6.020 5.500 5.510 1,940,230 -0.49(-8.17%)
Sep 15, 2023 6.160 6.210 5.970 6.000 1,815,127 -0.16(-2.60%)
Sep 14, 2023 6.430 6.710 6.130 6.160 1,707,677 -0.20(-3.14%)
Sep 13, 2023 6.200 6.500 6.130 6.360 1,900,484 +0.18(+2.91%)
Sep 12, 2023 5.920 6.180 5.910 6.180 1,092,789 +0.26(+4.39%)
Sep 11, 2023 5.960 6.070 5.910 5.920 1,053,351 +0.00(+0.00%)
Sep 08, 2023 5.940 5.990 5.850 5.920 778,517 +0.00(+0.00%)
Sep 07, 2023 5.880 6.015 5.700 5.920 1,279,548 +0.07(+1.20%)
Sep 06, 2023 6.180 6.230 5.835 5.850 868,597 -0.35(-5.65%)
Sep 05, 2023 6.320 6.345 6.150 6.200 1,131,892 -0.06(-0.96%)
Sep 01, 2023 6.070 6.360 6.030 6.260 1,251,240 +0.29(+4.86%)
Aug 31, 2023 6.050 6.240 5.970 5.970 866,600 -0.04(-0.67%)
Aug 30, 2023 6.000 6.210 5.860 6.010 1,111,556 +0.01(+0.17%)
Aug 29, 2023 6.000 6.080 5.740 6.000 1,084,287 -0.02(-0.33%)
Aug 28, 2023 5.930 6.110 5.910 6.020 911,115 +0.17(+2.91%)
Aug 25, 2023 5.860 6.000 5.750 5.850 847,349 +0.03(+0.52%)
Aug 24, 2023 6.080 6.080 5.800 5.820 1,664,946 -0.28(-4.59%)
Aug 23, 2023 6.200 6.320 6.090 6.100 1,040,014 -0.13(-2.09%)
Aug 22, 2023 6.540 6.610 6.230 6.230 1,449,126 -0.30(-4.59%)
Aug 21, 2023 6.680 6.895 6.530 6.530 883,338 -0.14(-2.10%)
Aug 18, 2023 6.600 6.770 6.520 6.670 963,400 -0.04(-0.60%)
Aug 17, 2023 7.000 7.030 6.710 6.710 1,273,660 -0.27(-3.87%)
Aug 16, 2023 6.950 7.320 6.870 6.980 1,093,428 -0.01(-0.14%)
Aug 15, 2023 7.020 7.110 6.870 6.990 1,068,053 -0.15(-2.10%)
Aug 14, 2023 7.100 7.180 6.850 7.140 946,772 -0.06(-0.83%)
Aug 11, 2023 7.140 7.250 6.900 7.200 816,863 +0.13(+1.84%)
Aug 10, 2023 6.860 7.940 6.850 7.070 2,139,399 +0.15(+2.17%)
Aug 09, 2023 6.920 6.980 6.760 6.920 985,659 +0.01(+0.14%)
Aug 08, 2023 7.000 7.010 6.770 6.910 1,380,376 -0.14(-1.99%)
Aug 07, 2023 7.400 7.400 7.010 7.050 952,231 -0.34(-4.60%)
Aug 04, 2023 7.190 7.485 7.190 7.390 842,362 +0.29(+4.08%)
Aug 03, 2023 7.200 7.330 7.075 7.100 625,806 -0.17(-2.34%)
Aug 02, 2023 7.450 7.470 7.155 7.270 821,253 -0.23(-3.07%)
Aug 01, 2023 7.550 7.730 7.380 7.500 1,185,116 -0.08(-1.06%)
Jul 31, 2023 7.150 7.830 7.140 7.580 3,118,119 +0.53(+7.52%)
Jul 28, 2023 7.000 7.080 6.870 7.050 826,214 +0.20(+2.92%)
Jul 27, 2023 7.440 7.480 6.805 6.850 1,161,451 -0.55(-7.43%)
Jul 26, 2023 7.490 7.730 7.365 7.400 780,016 -0.09(-1.20%)
Jul 25, 2023 7.410 7.520 7.340 7.490 736,583 +0.13(+1.77%)
Jul 24, 2023 7.490 7.710 7.350 7.360 551,546 -0.08(-1.08%)
Jul 21, 2023 7.560 7.599 7.400 7.440 474,535 -0.05(-0.67%)
Jul 20, 2023 7.660 7.817 7.400 7.490 1,227,804 -0.21(-2.73%)
Jul 19, 2023 7.920 8.020 7.683 7.700 813,844 -0.15(-1.91%)
Jul 18, 2023 7.840 8.050 7.790 7.850 848,674 +0.01(+0.13%)
Jul 17, 2023 7.640 7.850 7.570 7.840 706,081 +0.19(+2.48%)
Jul 14, 2023 7.900 7.939 7.630 7.650 628,605 -0.22(-2.80%)
Jul 13, 2023 7.770 7.889 7.650 7.870 959,149 +0.24(+3.15%)
Jul 12, 2023 8.030 8.050 7.610 7.630 1,284,042 -0.25(-3.17%)
Jul 11, 2023 7.580 7.945 7.520 7.880 1,269,746 +0.39(+5.21%)
Jul 10, 2023 7.290 7.680 7.260 7.490 1,376,378 +0.23(+3.17%)
Jul 07, 2023 6.720 7.420 6.710 7.260 1,888,922 +0.59(+8.85%)
Jul 06, 2023 6.800 6.810 6.470 6.670 1,052,149 -0.24(-3.47%)
Jul 05, 2023 7.040 7.090 6.860 6.910 684,415 -0.16(-2.26%)
Jul 03, 2023 6.860 7.100 6.860 7.070 599,242 +0.27(+3.97%)
Jun 30, 2023 6.900 6.952 6.770 6.800 987,322 -0.04(-0.58%)
Jun 29, 2023 6.710 7.050 6.650 6.840 1,074,208 +0.17(+2.55%)
Jun 28, 2023 6.590 6.780 6.510 6.670 1,253,237 +0.08(+1.21%)
Jun 27, 2023 6.780 6.839 6.415 6.590 2,105,764 -0.14(-2.08%)
Jun 26, 2023 7.300 7.320 6.690 6.730 1,743,006 -0.54(-7.43%)
Jun 23, 2023 7.660 7.660 7.230 7.270 4,740,400 -0.47(-6.07%)
Jun 22, 2023 8.080 8.080 7.725 7.740 809,819 -0.34(-4.21%)
Jun 21, 2023 7.890 8.110 7.733 8.080 1,258,123 +0.18(+2.28%)
Jun 20, 2023 8.170 8.300 7.700 7.900 2,069,870 -0.27(-3.30%)
Jun 16, 2023 8.150 8.239 7.970 8.170 4,602,023 +0.06(+0.74%)
Jun 15, 2023 8.220 8.355 8.010 8.110 1,728,917 +0.10(+1.25%)
May 08, 2023 8.220 8.220 7.850 8.010 716,147 -0.05(-0.62%)
May 05, 2023 7.810 8.070 7.700 8.060 594,697 +0.37(+4.81%)
May 04, 2023 7.900 7.908 7.615 7.690 557,419 -0.14(-1.79%)
May 03, 2023 8.140 8.260 7.750 7.830 702,279 -0.23(-2.85%)
May 02, 2023 8.540 8.550 7.905 8.060 1,074,702 -0.48(-5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.