FinData: Historical Data for AMEX, SMD - Singing Machine Company Inc. (The)

Saturday, 20 April 2024

Singing Machine Company Inc. (The)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
13/10/17	96.83	97.06	96.83	97.06	4,700
12/10/17	96.60	96.88	96.60	96.87	1,300
11/10/17	96.86	96.92	96.69	96.74	3,500
10/10/17	96.88	97.03	96.59	96.76	14,800
09/10/17	96.78	96.78	96.26	96.46	8,000
06/10/17	96.98	96.98	96.71	96.87	2,900
05/10/17	96.89	97.17	96.65	96.90	3,600
04/10/17	96.81	96.93	96.52	96.54	3,000
03/10/17	96.78	96.85	96.26	96.74	10,900
02/10/17	96.16	96.63	96.08	96.52	10,800
29/09/17	95.72	95.81	95.72	95.74	1,900
28/09/17	95.19	95.37	95.07	95.07	5,500
27/09/17	94.78	95.50	94.14	95.50	3,200
26/09/17	93.67	94.30	93.67	94.17	9,200
25/09/17	93.03	93.94	93.03	93.85	21,200
22/09/17	93.61	93.72	93.56	93.67	11,500
21/09/17	93.39	93.52	93.39	93.52	400
20/09/17	93.23	93.50	92.90	93.43	2,800
19/09/17	93.13	93.34	92.94	93.05	12,600
18/09/17	92.26	93.36	92.26	93.11	9,100
15/09/17	92.35	92.69	92.16	92.42	8,800
14/09/17	92.33	92.42	92.33	92.42	4,000
13/09/17	92.60	92.80	92.60	92.80	800
12/09/17	92.25	92.66	92.25	92.62	4,100
11/09/17	91.89	92.07	91.72	91.89	2,100
08/09/17	90.76	91.00	90.76	90.93	900
07/09/17	90.99	90.99	90.44	90.50	6,700
06/09/17	90.87	91.24	90.77	91.05	5,100
05/09/17	91.81	91.81	90.54	90.92	3,000
01/09/17	91.72	91.95	91.72	91.93	13,400
31/08/17	90.72	91.43	90.72	91.39	4,400
30/08/17	90.10	90.72	90.10	90.72	3,500
29/08/17	89.75	90.20	89.75	90.17	4,400
28/08/17	90.19	90.21	90.10	90.21	1,400
25/08/17	90.06	90.37	90.06	90.37	800
24/08/17	89.97	89.97	89.97	89.97	500
23/08/17	90.21	90.21	89.91	90.05	4,600
22/08/17	89.75	90.13	89.75	90.13	2,900
21/08/17	89.01	89.34	89.01	89.34	1,200
18/08/17	88.80	89.62	88.80	88.98	4,600
17/08/17	90.80	91.00	89.87	89.87	1,400
16/08/17	91.30	91.39	91.30	91.30	2,400
15/08/17	90.92	91.26	90.77	91.00	2,900
14/08/17	90.59	91.75	90.59	91.62	1,200

Global Indices

No news available...

Currencies