Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SMP )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 31, 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 (%)
May 31, 2021 0.2150 0.2150 0.2150 0.2150 2,798 +0.00(+0.00%)
May 28, 2021 0.2300 0.2300 0.2150 0.2150 129,500 -0.02(-6.52%)
May 27, 2021 0.2350 0.2350 0.2300 0.2300 1,500 +0.00(+0.00%)
May 26, 2021 0.2350 0.2400 0.2300 0.2300 143,000 -0.00(-2.13%)
May 25, 2021 0.2400 0.2400 0.2350 0.2350 24,500 -0.01(-2.08%)
May 21, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 19, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 18, 2021 0.2400 0.2500 0.2400 0.2500 9,558 +0.00(+0.00%)
May 17, 2021 0.2350 0.2500 0.2350 0.2500 71,600 +0.02(+11.11%)
May 14, 2021 0.2250 0.2250 0.2250 0.2250 8,500 +0.00(+0.00%)
May 13, 2021 0.2200 0.2250 0.2200 0.2250 8,500 +0.01(+4.65%)
May 12, 2021 0.2200 0.2200 0.2150 0.2150 25,500 -0.01(-2.27%)
May 11, 2021 0.2250 0.2250 0.2150 0.2200 32,000 -0.01(-4.35%)
May 10, 2021 0.2300 0.2300 0.2300 0.2300 62,205 +0.01(+4.55%)
May 07, 2021 0.2150 0.2200 0.2150 0.2200 60,000 +0.01(+4.76%)
May 06, 2021 0.2150 0.2150 0.2100 0.2100 6,100 +0.00(+0.00%)
May 05, 2021 0.2200 0.2200 0.2100 0.2100 18,090 -0.02(-6.67%)
May 04, 2021 0.2250 0.2250 0.2250 0.2250 1,467 +0.00(+0.00%)
May 03, 2021 0.2300 0.2300 0.2250 0.2250 13,022 -0.01(-4.26%)
Apr 30, 2021 0.2300 0.2350 0.2300 0.2350 51,700 +0.00(+2.17%)
Apr 29, 2021 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Apr 28, 2021 0.2300 0.2300 0.2200 0.2300 438,833 +0.01(+2.22%)
Apr 27, 2021 0.2250 0.2300 0.2250 0.2250 52,491 +0.00(+0.00%)
Apr 26, 2021 0.2300 0.2300 0.2250 0.2250 32,200 -0.01(-2.17%)
Apr 23, 2021 0.2650 0.2650 0.2300 0.2300 183,819 +0.01(+4.55%)
Apr 22, 2021 0.2100 0.2300 0.2050 0.2200 260,500 +0.01(+2.33%)
Apr 21, 2021 0.2150 0.2150 0.2150 0.2150 2,890 +0.01(+2.38%)
Apr 20, 2021 0.2050 0.2100 0.2050 0.2100 55,120 +0.01(+2.44%)
Apr 19, 2021 0.2050 0.2100 0.2000 0.2050 248,898 -0.01(-2.38%)
Apr 16, 2021 0.2100 0.2150 0.2100 0.2100 46,000 +0.00(+0.00%)
Apr 15, 2021 0.2100 0.2150 0.2050 0.2100 275,000 +0.00(+0.00%)
Apr 14, 2021 0.2100 0.2100 0.2100 0.2100 36,200 +0.00(+0.00%)
Apr 13, 2021 0.2000 0.2100 0.2000 0.2100 180,900 +0.01(+5.00%)
Apr 12, 2021 0.2100 0.2100 0.2000 0.2000 61,508 -0.01(-4.76%)
Apr 09, 2021 0.2150 0.2200 0.2100 0.2100 31,600 -0.01(-2.33%)
Apr 08, 2021 0.2200 0.2200 0.2150 0.2150 23,499 -0.02(-6.52%)
Apr 07, 2021 0.2250 0.2300 0.2200 0.2300 19,500 +0.00(+0.00%)
Apr 06, 2021 0.2300 0.2300 0.2250 0.2300 153,425 +0.01(+2.22%)
Apr 05, 2021 0.2400 0.2400 0.2250 0.2250 147,600 -0.01(-4.26%)
Apr 01, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 31, 2021 0.2250 0.2400 0.2100 0.2400 187,099 +0.02(+11.63%)
Mar 30, 2021 0.2250 0.2250 0.2150 0.2150 78,310 -0.02(-8.51%)
Mar 29, 2021 0.2250 0.2350 0.2250 0.2350 12,600 +0.01(+6.82%)
Mar 26, 2021 0.2250 0.2250 0.2200 0.2200 68,528 +0.00(+0.00%)
Mar 25, 2021 0.2300 0.2300 0.2200 0.2200 62,810 +0.00(+0.00%)
Mar 24, 2021 0.2200 0.2250 0.2150 0.2200 41,805 -0.01(-2.22%)
Mar 23, 2021 0.2300 0.2300 0.2250 0.2250 115,500 -0.01(-2.17%)
Mar 22, 2021 0.2400 0.2400 0.2250 0.2300 13,010 -0.01(-4.17%)
Mar 19, 2021 0.2500 0.2500 0.2300 0.2400 23,656 -0.01(-4.00%)
Mar 18, 2021 0.2500 0.2650 0.2400 0.2500 64,760 +0.00(+0.00%)
Mar 17, 2021 0.2150 0.2500 0.2150 0.2500 58,775 +0.03(+13.64%)
Mar 16, 2021 0.2200 0.2200 0.2150 0.2200 5,500 +0.01(+2.33%)
Mar 15, 2021 0.2300 0.2300 0.2150 0.2150 64,329 -0.02(-6.52%)
Mar 12, 2021 0.2300 0.2350 0.2300 0.2300 113,000 +0.01(+2.22%)
Mar 11, 2021 0.2250 0.2250 0.2250 0.2250 31,705 +0.01(+2.27%)
Mar 10, 2021 0.2250 0.2250 0.2150 0.2200 119,555 -0.01(-2.22%)
Mar 09, 2021 0.2450 0.2450 0.2200 0.2250 112,200 -0.01(-2.17%)
Mar 08, 2021 0.2300 0.2450 0.2250 0.2300 44,000 +0.01(+4.55%)
Mar 05, 2021 0.2400 0.2400 0.2100 0.2200 188,448 -0.02(-8.33%)
Mar 04, 2021 0.2500 0.2500 0.2350 0.2400 36,694 -0.02(-5.88%)
Mar 03, 2021 0.2650 0.2650 0.2500 0.2550 95,000 +0.00(+0.00%)
Mar 02, 2021 0.2400 0.2550 0.2400 0.2550 24,000 +0.02(+6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.