Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sama Res/Ressources Sama
(TSV:
SME
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:30 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.1880
0.2100
0.1850
0.2100
99,000
+0.02(+13.51%)
Apr 28, 2022
0.1850
0.1850
0.1850
0.1850
14,505
+0.00(+0.00%)
Apr 27, 2022
0.1900
0.1900
0.1850
0.1850
5,500
-0.01(-2.63%)
Apr 26, 2022
0.1950
0.2000
0.1800
0.1900
57,010
+0.00(+0.00%)
Apr 25, 2022
0.1850
0.2000
0.1850
0.1900
37,000
-0.02(-11.63%)
Apr 22, 2022
0.2200
0.2200
0.2150
0.2150
30,050
-0.01(-2.27%)
Apr 20, 2022
0.2200
0
+0.00(+0.00%)
Apr 19, 2022
0.2030
0.2250
0.1850
0.2200
90,900
+0.02(+10.00%)
Apr 18, 2022
0.2000
0.2000
0.2000
0.2000
29,501
-0.00(-2.44%)
Apr 14, 2022
0.2050
0
-0.01(-2.38%)
Apr 13, 2022
0.1950
0.2100
0.1900
0.2100
75,000
-0.01(-2.33%)
Apr 12, 2022
0.2150
0.2150
0.2150
0.2150
2,100
-0.01(-2.27%)
Apr 11, 2022
0.2200
0.2200
0.2200
0.2200
500
+0.01(+2.33%)
Apr 08, 2022
0.2150
0.2150
0.2150
0.2150
13,000
-0.01(-2.27%)
Apr 07, 2022
0.2200
0.2200
0.2200
0.2200
1,000
+0.00(+0.00%)
Apr 06, 2022
0.2050
0.2200
0.2050
0.2200
35,250
+0.02(+7.32%)
Apr 05, 2022
0.2100
0.2100
0.2000
0.2050
137,012
-0.02(-6.82%)
Apr 04, 2022
0.2350
0.2350
0.2100
0.2200
196,572
-0.01(-6.38%)
Apr 01, 2022
0.2450
0.2450
0.2200
0.2350
147,210
-0.01(-4.08%)
Mar 31, 2022
0.2600
0.2800
0.2450
0.2450
253,097
-0.01(-2.00%)
Mar 30, 2022
0.2500
0.2500
0.2500
0.2500
66,500
+0.00(+0.00%)
Mar 29, 2022
0.2500
0.2500
0.2400
0.2500
291,660
+0.00(+0.00%)
Mar 28, 2022
0.2500
0.2550
0.2500
0.2500
22,202
+0.00(+0.00%)
Mar 25, 2022
0.2500
0.2500
0.2450
0.2500
24,000
+0.00(+0.00%)
Mar 24, 2022
0.2500
0.2500
0.2500
0.2500
92,000
+0.00(+0.00%)
Mar 23, 2022
0.2650
0.2650
0.2500
0.2500
52,100
-0.01(-3.85%)
Mar 22, 2022
0.2500
0.2600
0.2500
0.2600
64,900
+0.01(+4.00%)
Mar 21, 2022
0.2500
0.2500
0.2480
0.2500
146,500
-0.01(-1.96%)
Mar 18, 2022
0.2550
0.2550
0.2550
0.2550
18,000
+0.00(+0.00%)
Mar 17, 2022
0.2550
0.2550
0.2500
0.2550
99,815
-0.01(-1.92%)
Mar 16, 2022
0.2550
0.2600
0.2500
0.2600
197,380
+0.00(+0.00%)
Mar 15, 2022
0.2650
0.2650
0.2500
0.2600
92,000
+0.00(+0.00%)
Mar 14, 2022
0.2700
0.2700
0.2400
0.2600
408,590
-0.01(-3.70%)
Mar 11, 2022
0.2700
0.2700
0.2500
0.2700
264,800
+0.01(+1.89%)
Mar 10, 2022
0.2550
0.2650
0.2550
0.2650
113,270
+0.01(+1.92%)
Mar 09, 2022
0.2650
0.2650
0.2600
0.2600
128,654
-0.01(-3.70%)
Mar 08, 2022
0.2300
0.2800
0.2300
0.2700
1,511,342
+0.05(+20.00%)
Mar 07, 2022
0.2300
0.2300
0.2200
0.2250
32,500
+0.00(+0.00%)
Mar 04, 2022
0.2300
0.2300
0.2250
0.2250
172,000
-0.01(-2.17%)
Mar 03, 2022
0.2150
0.2300
0.2150
0.2300
349,000
+0.03(+12.20%)
Mar 02, 2022
0.2050
0.2100
0.2000
0.2050
108,285
-0.01(-2.38%)
Mar 01, 2022
0.2250
0.2400
0.2100
0.2100
254,260
-0.01(-4.55%)
Feb 28, 2022
0.2100
0.2200
0.2000
0.2200
167,630
+0.01(+4.76%)
Feb 25, 2022
0.2150
0.2100
0.1950
0.2100
270,000
+0.00(+0.00%)
Feb 24, 2022
0.2200
0.2200
0.2100
0.2100
81,000
-0.01(-4.55%)
Feb 23, 2022
0.2250
0.2400
0.2200
0.2200
245,300
-0.01(-2.22%)
Feb 22, 2022
0.2100
0.2300
0.2000
0.2250
258,220
+0.02(+12.50%)
Feb 18, 2022
0.2000
0
-0.01(-4.76%)
Feb 17, 2022
0.2200
0.2200
0.2050
0.2100
79,000
+0.01(+5.00%)
Feb 16, 2022
0.2000
0.2400
0.2000
0.2000
595,000
+0.01(+5.26%)
Feb 15, 2022
0.1800
0.1900
0.1800
0.1900
187,000
+0.02(+8.57%)
Feb 14, 2022
0.1750
0.1750
0.1750
0.1750
15,500
+0.00(+0.00%)
Feb 11, 2022
0.1750
0.1800
0.1750
0.1750
19,000
+0.00(+0.00%)
Feb 10, 2022
0.1700
0.1800
0.1700
0.1750
83,450
+0.00(+2.94%)
Feb 08, 2022
0.1700
300
+0.00(+0.00%)
Feb 07, 2022
0.1600
0.1750
0.1600
0.1700
299,500
+0.02(+13.33%)
Feb 04, 2022
0.1500
0.1500
0.1500
0.1500
68,800
+0.00(+0.00%)
Feb 03, 2022
0.1500
0.1500
0.1500
0.1500
67,000
+0.00(+0.00%)
Feb 02, 2022
0.1550
0.1550
0.1500
0.1500
167,500
-0.02(-11.76%)
Jan 28, 2022
0.1700
0
+0.01(+3.03%)
Jan 26, 2022
0.1650
0
+0.01(+3.13%)
Jan 25, 2022
0.1500
0.1650
0.1500
0.1600
55,000
+0.02(+14.29%)
Jan 24, 2022
0.1450
0.1450
0.1400
0.1400
55,000
-0.01(-6.67%)
Jan 21, 2022
0.1500
0.1500
0.1500
0.1500
4,000
-0.01(-6.25%)
Jan 20, 2022
0.1600
0.1600
0.1600
0.1600
44,628
+0.01(+6.67%)
Jan 19, 2022
0.1500
0.1500
0.1450
0.1500
8,000
+0.01(+7.14%)
Jan 14, 2022
0.1400
0
+0.01(+3.70%)
Jan 13, 2022
0.1400
0.1400
0.1350
0.1350
11,500
-0.01(-6.90%)
Jan 12, 2022
0.1450
0.1450
0.1450
0.1450
92,500
-0.02(-9.38%)
Jan 11, 2022
0.1600
0.1600
0.1600
0.1600
17,606
+0.00(+0.00%)
Jan 06, 2022
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jan 05, 2022
0.1500
0.1500
0.1500
0.1500
30,000
+0.00(+0.00%)
Jan 04, 2022
0.1500
0.1500
0.1500
0.1500
3,649
+0.01(+3.45%)
Dec 31, 2021
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Dec 30, 2021
0.1400
0.1400
0.1400
0.1400
5,000
-0.00(-3.45%)
Dec 29, 2021
0.1450
0.1450
0.1450
0.1450
6,000
+0.01(+7.41%)
Dec 24, 2021
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Dec 23, 2021
0.1300
0.1300
0.1250
0.1250
43,000
+0.00(+0.00%)
Dec 22, 2021
0.1300
0.1300
0.1250
0.1250
80,000
-0.01(-7.41%)
Dec 21, 2021
0.1350
0.1350
0.1350
0.1350
10,000
+0.01(+3.85%)
Dec 20, 2021
0.1350
0.1350
0.1300
0.1300
16,000
-0.01(-3.70%)
Dec 17, 2021
0.1350
0.1350
0.1350
0.1350
41,000
+0.00(+0.00%)
Dec 16, 2021
0.1400
0.1450
0.1350
0.1350
331,600
-0.01(-10.00%)
Dec 15, 2021
0.1450
0.1500
0.1450
0.1500
53,500
-0.01(-6.25%)
Dec 14, 2021
0.1450
0.1600
0.1450
0.1600
15,000
+0.02(+10.34%)
Dec 13, 2021
0.1500
0.1500
0.1450
0.1450
60,480
-0.01(-3.33%)
Dec 07, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 02, 2021
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
Dec 01, 2021
0.1600
0.1600
0.1300
0.1300
72,000
-0.03(-18.75%)
Nov 30, 2021
0.1550
0.1600
0.1550
0.1600
66,500
+0.01(+3.23%)
Nov 29, 2021
0.1700
0.1700
0.1550
0.1550
20,500
-0.02(-8.82%)
Nov 26, 2021
0.1650
0.1700
0.1550
0.1700
303,000
+0.00(+0.00%)
Nov 25, 2021
0.1700
0.1700
0.1700
0.1700
54,400
+0.00(+0.00%)
Nov 24, 2021
0.1550
0.1750
0.1550
0.1700
345,108
+0.02(+9.68%)
Nov 23, 2021
0.1500
0.1550
0.1450
0.1550
134,577
+0.00(+0.00%)
Nov 22, 2021
0.1550
0.1550
0.1480
0.1550
31,700
+0.01(+3.33%)
Nov 18, 2021
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Nov 16, 2021
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Nov 15, 2021
0.1380
0.1380
0.1300
0.1300
43,000
-0.01(-7.14%)
Nov 12, 2021
0.1250
0.1400
0.1250
0.1400
295,000
+0.02(+12.00%)
Nov 11, 2021
0.1300
0.1350
0.1250
0.1250
121,200
-0.02(-10.71%)
Nov 09, 2021
0.1450
0.1450
0.1350
0.1400
87,508
-0.00(-3.45%)
Nov 08, 2021
0.1450
0.1450
0.1450
0.1450
12,000
+0.00(+3.57%)
Nov 05, 2021
0.1450
0.1450
0.1400
0.1400
31,700
+0.00(+0.00%)
Nov 04, 2021
0.1400
0.1400
0.1300
0.1400
64,442
+0.01(+3.70%)
Nov 03, 2021
0.1450
0.1450
0.1350
0.1350
26,400
+0.00(+0.00%)
Nov 02, 2021
0.1350
0.1350
0.1350
0.1350
19,500
-0.01(-3.57%)
Nov 01, 2021
0.1400
0.1400
0.1400
0.1400
11,000
+0.00(+0.00%)
Oct 28, 2021
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 27, 2021
0.1400
0.1400
0.1400
0.1400
19,500
+0.00(+0.00%)
Oct 26, 2021
0.1450
0.1450
0.1400
0.1400
20,000
-0.00(-3.45%)
Oct 25, 2021
0.1450
0.1450
0.1450
0.1450
21,000
-0.01(-3.33%)
Oct 22, 2021
0.1500
0.1500
0.1500
0.1500
10,160
-0.01(-3.23%)
Oct 21, 2021
0.1550
0.1550
0.1550
0.1550
14,700
+0.01(+3.33%)
Oct 20, 2021
0.1550
0.1550
0.1500
0.1500
25,192
-0.01(-3.23%)
Oct 19, 2021
0.1600
0.1600
0.1550
0.1550
93,500
-0.01(-3.13%)
Oct 18, 2021
0.1600
0.1600
0.1600
0.1600
20,000
+0.01(+3.23%)
Oct 15, 2021
0.1650
0.1700
0.1550
0.1550
187,000
+0.00(+0.00%)
Oct 14, 2021
0.1700
0.1700
0.1550
0.1550
118,000
-0.01(-3.13%)
Oct 13, 2021
0.1550
0.1600
0.1550
0.1600
50,000
+0.00(+0.00%)
Oct 12, 2021
0.1600
0.1600
0.1550
0.1600
271,265
+0.00(+0.00%)
Oct 08, 2021
0.1600
0.1600
0.1600
0
+0.01(+3.23%)
Oct 07, 2021
0.1550
0.1550
0.1550
0.1550
225,000
+0.00(+0.00%)
Oct 06, 2021
0.1550
0.1550
0.1500
0.1550
576,500
+0.00(+0.00%)
Oct 04, 2021
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Oct 01, 2021
0.1600
0.1600
0.1600
0.1600
7,500
+0.01(+3.23%)
Sep 30, 2021
0.1350
0.1550
0.1350
0.1550
114,000
+0.01(+10.71%)
Sep 28, 2021
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 27, 2021
0.1550
0.1700
0.1400
0.1400
339,500
-0.01(-6.67%)
Sep 24, 2021
0.1500
0.1500
0.1500
0.1500
25,000
+0.00(+0.00%)
Sep 22, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Sep 21, 2021
0.1500
0.1500
0.1500
0.1500
103,500
-0.01(-3.23%)
Sep 20, 2021
0.1550
0.1550
0.1550
0.1550
19,950
+0.00(+0.00%)
Sep 17, 2021
0.1500
0.1550
0.1500
0.1550
138,000
+0.01(+3.33%)
Sep 16, 2021
0.1500
0.1500
0.1500
0.1500
300,000
+0.00(+0.00%)
Sep 14, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Sep 13, 2021
0.1500
0.1500
0.1500
0.1500
204,000
-0.01(-3.23%)
Sep 10, 2021
0.1300
0.1600
0.1300
0.1550
489,885
+0.03(+24.00%)
Sep 09, 2021
0.1150
0.1250
0.1150
0.1250
483,500
+0.01(+4.17%)
Sep 08, 2021
0.1250
0.1300
0.1200
0.1200
458,000
-0.01(-4.00%)
Sep 07, 2021
0.1350
0.1350
0.1250
0.1250
306,200
-0.01(-7.41%)
Sep 03, 2021
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Sep 02, 2021
0.1400
0.1400
0.1350
0.1400
36,000
+0.00(+0.00%)
Sep 01, 2021
0.1400
0.1400
0.1400
0.1400
10,000
-0.01(-6.67%)
Aug 31, 2021
0.1400
0.1500
0.1400
0.1500
9,150
-0.01(-6.25%)
Aug 27, 2021
0.1600
0.1600
0.1600
0
+0.02(+10.34%)
Aug 26, 2021
0.1400
0.1450
0.1400
0.1450
31,000
+0.01(+7.41%)
Aug 25, 2021
0.1350
0.1350
0.1350
0.1350
13,500
-0.01(-3.57%)
Aug 23, 2021
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 19, 2021
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Aug 18, 2021
0.1400
0.1400
0.1400
0.1400
90,000
-0.01(-6.67%)
Aug 17, 2021
0.1450
0.1500
0.1450
0.1500
27,750
+0.01(+3.45%)
Aug 16, 2021
0.1450
0.1450
0.1450
0.1450
25,000
-0.01(-3.33%)
Aug 13, 2021
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Aug 12, 2021
0.1550
0.1600
0.1500
0.1550
82,998
-0.02(-8.82%)
Aug 05, 2021
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Aug 04, 2021
0.1700
0.1700
0.1700
0.1700
21,000
+0.01(+3.03%)
Aug 03, 2021
0.1600
0.1700
0.1600
0.1650
504,000
+0.01(+6.45%)
Jul 30, 2021
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Jul 29, 2021
0.1650
0.1650
0.1500
0.1550
436,000
+0.01(+3.33%)
Jul 28, 2021
0.1500
0.1500
0.1500
0.1500
26,000
+0.00(+0.00%)
Jul 27, 2021
0.1650
0.1650
0.1500
0.1500
25,000
-0.01(-6.25%)
Jul 26, 2021
0.1550
0.1600
0.1550
0.1600
57,000
+0.01(+6.67%)
Jul 23, 2021
0.1400
0.1500
0.1400
0.1500
66,500
+0.01(+3.45%)
Jul 22, 2021
0.1500
0.1500
0.1400
0.1450
60,000
-0.02(-12.12%)
Jul 21, 2021
0.1650
0.1650
0.1650
0.1650
7,500
+0.02(+10.00%)
Jul 20, 2021
0.1400
0.1500
0.1400
0.1500
113,400
+0.01(+7.14%)
Jul 19, 2021
0.1500
0.1500
0.1400
0.1400
87,500
-0.02(-15.15%)
Jul 16, 2021
0.1600
0.1650
0.1500
0.1650
29,000
+0.01(+3.13%)
Jul 15, 2021
0.1650
0.1700
0.1550
0.1600
158,500
-0.01(-5.88%)
Jul 14, 2021
0.1600
0.1700
0.1600
0.1700
240,500
+0.00(+0.00%)
Jul 12, 2021
0.1700
0.1700
0.1700
200
+0.03(+21.43%)
Jul 09, 2021
0.1500
0.1550
0.1400
0.1400
44,500
-0.00(-3.45%)
Jul 08, 2021
0.1450
0.1450
0.1400
0.1450
13,500
+0.00(+0.00%)
Jul 07, 2021
0.1450
0.1450
0.1450
0.1450
7,000
-0.02(-9.38%)
Jul 05, 2021
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jul 02, 2021
0.1500
0.1500
0.1500
0.1500
41,500
+0.00(+0.00%)
Jun 29, 2021
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Jun 28, 2021
0.1450
0.1450
0.1450
0.1450
3,500
-0.01(-3.33%)
Jun 25, 2021
0.1500
0.1500
0.1500
0.1500
8,181
+0.01(+3.45%)
Jun 24, 2021
0.1450
0.1450
0.1450
0.1450
89,000
-0.01(-3.33%)
Jun 23, 2021
0.1500
0.1550
0.1500
0.1500
99,500
+0.00(+0.00%)
Jun 22, 2021
0.1700
0.1700
0.1500
0.1500
459,979
-0.01(-6.25%)
Jun 21, 2021
0.1700
0.1700
0.1600
0.1600
37,000
-0.01(-3.03%)
Jun 18, 2021
0.1750
0.1750
0.1600
0.1650
51,000
+0.01(+3.13%)
Jun 17, 2021
0.1700
0.1700
0.1600
0.1600
133,000
-0.01(-5.88%)
Jun 16, 2021
0.1700
0.1700
0.1700
0.1700
35,000
+0.01(+3.03%)
Jun 14, 2021
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Jun 10, 2021
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jun 09, 2021
0.1700
0.1700
0.1700
0.1700
10,500
+0.00(+0.00%)
Jun 04, 2021
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Jun 03, 2021
18.00
0.1800
0.1650
0.1800
5,900,000
-0.01(-2.70%)
Jun 02, 2021
0.1800
0.1850
0.1800
0.1850
16,000
+0.00(+0.00%)
Jun 01, 2021
0.1800
0.1900
0.1800
0.1850
17,500
+0.00(+0.00%)
May 31, 2021
0.1900
0.1900
0.1800
0.1850
199,500
+0.00(+0.00%)
May 28, 2021
0.1850
0.1850
0.1850
0.1850
140,363
+0.01(+5.71%)
May 27, 2021
0.1600
0.1750
0.1600
0.1750
219,500
+0.01(+9.37%)
May 26, 2021
0.1600
0.1600
0.1600
0.1600
211,290
-0.01(-3.03%)
May 25, 2021
0.1650
0.1650
0.1600
0.1650
105,500
+0.00(+0.00%)
May 19, 2021
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
May 18, 2021
0.1650
0.1700
0.1650
0.1650
8,500
+0.00(+0.00%)
May 17, 2021
0.1650
0.1650
0.1550
0.1650
103,500
+0.00(+0.00%)
May 14, 2021
0.1700
0.1700
0.1650
0.1650
85,000
-0.01(-2.94%)
May 13, 2021
0.1800
0.1800
0.1600
0.1700
79,206
-0.01(-5.56%)
May 12, 2021
0.1750
0.1950
0.1750
0.1800
729,000
+0.01(+5.88%)
May 11, 2021
0.1700
0.1700
0.1700
0.1700
42,000
+0.01(+6.25%)
May 10, 2021
0.1600
0.1700
0.1600
0.1600
75,785
-0.01(-5.88%)
May 07, 2021
0.1650
0.1700
0.1650
0.1700
63,600
-0.00(-2.86%)
May 06, 2021
0.1650
0.1750
0.1600
0.1750
329,998
+0.01(+6.06%)
May 05, 2021
0.1550
0.1700
0.1550
0.1650
376,000
+0.02(+10.00%)
May 04, 2021
0.1550
0.1550
0.1500
0.1500
122,500
-0.01(-3.23%)
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
.