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 28, 2023
0.1450
0.1450
0.1450
0.1450
2,777
+0.00(+0.00%)
Apr 27, 2023
0.1400
0.1450
0.1400
0.1450
15,500
+0.01(+7.41%)
Apr 26, 2023
0.1200
0.1350
0.1150
0.1350
83,667
+0.02(+12.50%)
Apr 25, 2023
0.1200
0.1200
0.1200
0.1200
30,000
+0.00(+0.00%)
Apr 24, 2023
0.1200
0.1200
0.1200
0.1200
1,000
+0.00(+0.00%)
Apr 21, 2023
0.1300
0.1300
0.1200
0.1200
26,440
-0.02(-11.11%)
Apr 20, 2023
0.1450
0.1450
0.1350
0.1350
84,000
-0.01(-10.00%)
Apr 19, 2023
0.1500
0.1500
0.1500
0.1500
1,000
+0.01(+11.11%)
Apr 17, 2023
0.1350
0
-0.01(-10.00%)
Apr 13, 2023
0.1500
100
+0.01(+3.45%)
Apr 11, 2023
0.1450
0
+0.00(+3.57%)
Apr 06, 2023
0.1400
21
+0.01(+3.70%)
Apr 05, 2023
0.1400
0.1400
0.1350
0.1350
17,000
-0.01(-3.57%)
Apr 04, 2023
0.1400
0.1400
0.1400
0.1400
10,000
+0.01(+3.70%)
Mar 31, 2023
0.1350
0
-0.01(-6.90%)
Mar 30, 2023
0.1450
0.1450
0.1350
0.1450
36,282
+0.00(+0.00%)
Mar 29, 2023
0.1450
0.1450
0.1450
0.1450
1,500
-0.01(-6.45%)
Mar 24, 2023
0.1550
0
+0.03(+24.00%)
Mar 23, 2023
0.1200
0.1250
0.1200
0.1250
5,500
+0.01(+4.17%)
Mar 22, 2023
0.1300
0.1350
0.1200
0.1200
256,033
-0.02(-11.11%)
Mar 21, 2023
0.1350
0.1350
0.1350
0.1350
5,000
-0.01(-3.57%)
Mar 20, 2023
0.1400
0.1400
0.1400
0.1400
8,364
+0.01(+3.70%)
Mar 16, 2023
0.1350
0
+0.00(+0.00%)
Mar 15, 2023
0.1350
0.1450
0.1350
0.1350
27,500
+0.00(+0.00%)
Mar 14, 2023
0.1400
0.1400
0.1350
0.1350
73,500
-0.01(-6.90%)
Mar 13, 2023
0.1450
0.1450
0.1450
0.1450
3,000
-0.01(-3.33%)
Mar 09, 2023
0.1500
0
+0.01(+11.11%)
Mar 08, 2023
0.1400
0.1400
0.1350
0.1350
1,785
-0.01(-3.57%)
Mar 06, 2023
0.1400
0
-0.01(-6.67%)
Mar 03, 2023
0.1500
0.1500
0.1500
0.1500
3,000
+0.00(+0.00%)
Mar 01, 2023
0.1500
0
-0.01(-3.23%)
Feb 28, 2023
0.1550
0.1550
0.1550
0.1550
19,500
-0.01(-3.13%)
Feb 27, 2023
0.1650
0.1650
0.1600
0.1600
4,100
-0.01(-5.88%)
Feb 24, 2023
0.1550
0.1700
0.1550
0.1700
97,900
+0.02(+13.33%)
Feb 22, 2023
0.1500
0
+0.01(+7.14%)
Feb 21, 2023
0.1400
0.1400
0.1300
0.1400
68,500
+0.01(+7.69%)
Feb 17, 2023
0.1300
0
+0.00(+0.00%)
Feb 16, 2023
0.1300
0.1300
0.1300
0.1300
25,000
-0.01(-7.14%)
Feb 14, 2023
0.1400
0
+0.01(+7.69%)
Feb 13, 2023
0.1350
0.1350
0.1300
0.1300
47,000
+0.01(+8.33%)
Feb 10, 2023
0.1200
0.1200
0.1150
0.1200
79,500
+0.00(+0.00%)
Feb 09, 2023
0.1250
0.1250
0.1150
0.1200
37,500
-0.01(-7.69%)
Feb 08, 2023
0.1300
0.1300
0.1300
0.1300
1,000
+0.00(+0.00%)
Feb 07, 2023
0.1200
0.1300
0.1200
0.1300
45,800
+0.02(+18.18%)
Feb 06, 2023
0.1100
0.1100
0.1100
0.1100
337,100
-0.01(-8.33%)
Feb 03, 2023
0.1200
0.1200
0.1200
0.1200
16,328
+0.00(+0.00%)
Feb 01, 2023
0.1200
25
+0.00(+0.00%)
Jan 31, 2023
0.1200
0.1200
0.1200
0.1200
189,500
+0.00(+0.00%)
Jan 30, 2023
0.1200
0.1200
0.1200
0.1200
8,000
-0.01(-7.69%)
Jan 26, 2023
0.1300
0
+0.01(+4.00%)
Jan 24, 2023
0.1250
0
-0.01(-3.85%)
Jan 23, 2023
0.1300
0.1300
0.1300
0.1300
30,000
+0.00(+0.00%)
Jan 20, 2023
0.1300
0.1300
0.1300
0.1300
113,000
+0.00(+0.00%)
Jan 19, 2023
0.1350
0.1350
0.1250
0.1300
51,000
-0.02(-13.33%)
Jan 18, 2023
0.1350
0.1550
0.1350
0.1500
15,501
+0.01(+11.11%)
Jan 17, 2023
0.1350
0.1400
0.1300
0.1350
252,000
+0.00(+0.00%)
Jan 16, 2023
0.1350
0.1350
0.1350
0.1350
7,000
+0.00(+0.00%)
Jan 13, 2023
0.1350
0.1350
0.1350
0.1350
2,500
+0.01(+3.85%)
Jan 12, 2023
0.1300
0.1300
0.1300
0.1300
5,650
+0.00(+0.00%)
Jan 11, 2023
0.1200
0.1300
0.1200
0.1300
14,500
+0.01(+4.00%)
Jan 10, 2023
0.1200
0.1250
0.1200
0.1250
34,339
+0.01(+4.17%)
Jan 09, 2023
0.1200
0.1200
0.1200
0.1200
4,500
+0.00(+0.00%)
Jan 06, 2023
0.1200
0.1200
0.1200
0.1200
15,900
+0.01(+9.09%)
Jan 04, 2023
0.1100
0
-0.01(-8.33%)
Jan 03, 2023
0.1300
0.1300
0.1200
0.1200
72,500
-0.01(-7.69%)
Dec 30, 2022
0.1300
0
+0.00(+0.00%)
Dec 28, 2022
0.1300
0
+0.00(+0.00%)
Dec 20, 2022
0.1300
0
-0.01(-3.70%)
Dec 19, 2022
0.1300
0.1350
0.1300
0.1350
4,500
+0.01(+3.85%)
Dec 16, 2022
0.1300
0.1300
0.1300
0.1300
11,000
+0.00(+0.00%)
Dec 15, 2022
0.1300
0.1300
0.1300
0.1300
1,000
+0.00(+0.00%)
Dec 14, 2022
0.1300
0.1300
0.1300
0.1300
107,500
-0.01(-7.14%)
Dec 13, 2022
0.1400
0.1400
0.1400
0.1400
500
+0.01(+7.69%)
Dec 12, 2022
0.1300
0.1300
0.1300
0.1300
128,500
+0.00(+0.00%)
Dec 09, 2022
0.1300
0.1300
0.1300
0.1300
57,600
+0.00(+0.00%)
Dec 08, 2022
0.1300
0.1300
0.1300
0.1300
71,200
+0.00(+0.00%)
Dec 02, 2022
0.1300
0
+0.00(+0.00%)
Dec 01, 2022
0.1250
0.1300
0.1250
0.1300
6,500
+0.00(+0.00%)
Nov 30, 2022
0.1300
0.1300
0.1300
0.1300
107,500
+0.00(+0.00%)
Nov 29, 2022
0.1350
0.1350
0.1250
0.1300
1,140,500
-0.01(-3.70%)
Nov 28, 2022
0.1300
0.1400
0.1300
0.1350
40,000
+0.00(+0.00%)
Nov 25, 2022
0.1400
0.1400
0.1350
0.1350
13,000
-0.01(-3.57%)
Nov 24, 2022
0.1400
0.1400
0.1400
0.1400
3,000
+0.00(+0.00%)
Nov 23, 2022
0.1350
0.1400
0.1350
0.1400
12,000
+0.01(+3.70%)
Nov 22, 2022
0.1350
0.1350
0.1350
0.1350
4,000
+0.00(+0.00%)
Nov 21, 2022
0.1350
0.1350
0.1350
0.1350
10,000
+0.00(+0.00%)
Nov 18, 2022
0.1400
0.1400
0.1350
0.1350
221,125
-0.01(-3.57%)
Nov 17, 2022
0.1400
0.1400
0.1400
0.1400
25,000
+0.00(+0.00%)
Nov 16, 2022
0.1450
0.1450
0.1400
0.1400
10,000
+0.01(+3.70%)
Nov 15, 2022
0.1450
0.1450
0.1350
0.1350
31,270
-0.02(-12.90%)
Nov 14, 2022
0.1500
0.1550
0.1400
0.1550
363,835
+0.01(+3.33%)
Nov 11, 2022
0.1700
0.1750
0.1500
0.1500
545,000
-0.02(-11.76%)
Nov 10, 2022
0.1750
0.1750
0.1700
0.1700
25,000
-0.00(-2.86%)
Nov 09, 2022
0.1750
0.1750
0.1750
0.1750
10,000
+0.00(+0.00%)
Nov 08, 2022
0.1800
0.1900
0.1600
0.1750
116,000
-0.02(-7.89%)
Nov 07, 2022
0.1800
0.2000
0.1800
0.1900
141,100
+0.01(+5.56%)
Nov 04, 2022
0.1800
0.1800
0.1800
0.1800
4,502
-0.01(-5.26%)
Nov 03, 2022
0.1700
0.1900
0.1700
0.1900
166,500
+0.02(+11.76%)
Oct 31, 2022
0.1700
0
+0.01(+6.25%)
Oct 28, 2022
0.1600
0.1600
0.1600
0.1600
82,025
+0.01(+6.67%)
Oct 26, 2022
0.1500
0
+0.00(+0.00%)
Oct 25, 2022
0.1650
0.1650
0.1500
0.1500
19,000
-0.02(-14.29%)
Oct 20, 2022
0.1750
0
+0.02(+12.90%)
Oct 17, 2022
0.1550
0
-0.01(-3.13%)
Oct 13, 2022
0.1600
0
-0.01(-8.57%)
Oct 06, 2022
0.1750
0
+0.00(+0.00%)
Oct 04, 2022
0.1750
0
-0.01(-2.78%)
Oct 03, 2022
0.1500
0.1800
0.1500
0.1800
21,000
+0.03(+20.00%)
Sep 30, 2022
0.1500
0.1500
0.1500
0.1500
2,500
+0.01(+3.45%)
Sep 29, 2022
0.1450
0.1450
0.1450
0.1450
13,000
+0.00(+3.57%)
Sep 28, 2022
0.1450
0.1450
0.1350
0.1400
28,100
-0.00(-3.45%)
Sep 27, 2022
0.1450
0.1450
0.1450
0.1450
48,900
-0.01(-3.33%)
Sep 26, 2022
0.1650
0.1650
0.1500
0.1500
13,500
-0.01(-6.25%)
Sep 23, 2022
0.1650
0.1650
0.1450
0.1600
235,000
-0.01(-3.03%)
Sep 20, 2022
0.1650
0
+0.00(+0.00%)
Sep 19, 2022
0.1650
0.1750
0.1600
0.1650
75,750
-0.02(-13.16%)
Sep 16, 2022
0.1800
0.1900
0.1800
0.1900
26,000
+0.01(+5.56%)
Sep 08, 2022
0.1800
0
+0.01(+2.86%)
Sep 07, 2022
0.1800
0.1800
0.1750
0.1750
32,500
+0.00(+0.00%)
Sep 06, 2022
0.1550
0.1750
0.1500
0.1750
24,000
+0.00(+2.94%)
Aug 30, 2022
0.1700
0
+0.00(+0.00%)
Aug 29, 2022
0.1700
0.1750
0.1700
0.1700
30,555
+0.00(+0.00%)
Aug 26, 2022
0.1700
0.1700
0.1700
0.1700
104,000
-0.01(-5.56%)
Aug 25, 2022
0.1550
0.1800
0.1550
0.1800
54,500
+0.02(+16.13%)
Aug 24, 2022
0.1550
0.1550
0.1550
0.1550
2,000
+0.01(+3.33%)
Aug 23, 2022
0.1400
0.1500
0.1400
0.1500
54,000
+0.00(+0.00%)
Aug 22, 2022
0.1500
0.1500
0.1500
0.1500
57,370
+0.01(+3.45%)
Aug 19, 2022
0.1400
0.1500
0.1400
0.1450
62,500
+0.00(+3.57%)
Aug 18, 2022
0.1400
0.1400
0.1400
0.1400
14,000
+0.00(+0.00%)
Aug 17, 2022
0.1300
0.1400
0.1300
0.1400
122,500
+0.00(+0.00%)
Aug 16, 2022
0.1400
0.1400
0.1350
0.1400
29,500
+0.01(+3.70%)
Aug 11, 2022
0.1350
0
+0.00(+0.00%)
Aug 10, 2022
0.1350
0.1350
0.1350
0.1350
1,000
+0.01(+3.85%)
Aug 08, 2022
0.1300
0
+0.00(+0.00%)
Aug 04, 2022
0.1300
0
-0.01(-3.70%)
Jul 28, 2022
0.1350
0
+0.01(+8.00%)
Jul 27, 2022
0.1250
0.1250
0.1250
0.1250
5,000
+0.00(+0.00%)
Jul 25, 2022
0.1250
100
-0.01(-3.85%)
Jul 22, 2022
0.1250
0.1300
0.1250
0.1300
19,000
+0.01(+4.00%)
Jul 20, 2022
0.1250
123
+0.01(+4.17%)
Jul 15, 2022
0.1200
0
-0.01(-4.00%)
Jul 14, 2022
0.1250
0.1250
0.1250
0.1250
64,500
-0.01(-3.85%)
Jul 12, 2022
0.1300
0
-0.01(-7.14%)
Jul 07, 2022
0.1400
0
+0.02(+12.00%)
Jul 05, 2022
0.1250
623
-0.01(-3.85%)
Jul 04, 2022
0.1300
0.1300
0.1300
0.1300
17,000
-0.01(-3.70%)
Jun 30, 2022
0.1350
0
-0.01(-6.90%)
Jun 29, 2022
0.1450
0.1450
0.1450
0.1450
1,000
-0.01(-3.33%)
Jun 28, 2022
0.1500
0.1500
0.1500
0.1500
702
-0.01(-3.23%)
Jun 24, 2022
0.1550
0
+0.01(+6.90%)
Jun 23, 2022
0.1450
0.1450
0.1450
0.1450
2,000
+0.00(+0.00%)
Jun 22, 2022
0.1400
0.1450
0.1400
0.1450
46,261
+0.00(+0.00%)
Jun 21, 2022
0.1400
0.1450
0.1400
0.1450
39,100
+0.01(+7.41%)
Jun 20, 2022
0.1300
0.1350
0.1300
0.1350
47,500
+0.01(+8.00%)
Jun 17, 2022
0.1250
0.1250
0.1200
0.1250
142,000
+0.00(+0.00%)
Jun 16, 2022
0.1250
0.1250
0.1250
0.1250
256,000
-0.01(-7.41%)
Jun 15, 2022
0.1300
0.1350
0.1300
0.1350
194,500
+0.01(+3.85%)
Jun 14, 2022
0.1350
0.1350
0.1250
0.1300
255,000
-0.01(-3.70%)
Jun 13, 2022
0.1600
0.1600
0.1350
0.1350
398,500
-0.03(-18.18%)
Jun 10, 2022
0.1650
0.1800
0.1650
0.1650
41,000
+0.00(+0.00%)
Jun 09, 2022
0.1750
0.1750
0.1650
0.1650
12,500
-0.01(-5.71%)
Jun 07, 2022
0.1750
300
+0.00(+2.94%)
Jun 06, 2022
0.1650
0.1700
0.1650
0.1700
6,000
-0.01(-5.56%)
Jun 03, 2022
0.1800
0.1800
0.1800
0.1800
10,578
+0.00(+0.00%)
Jun 02, 2022
0.1800
0.1800
0.1800
0.1800
2,000
+0.01(+5.88%)
Jun 01, 2022
0.1750
0.1750
0.1700
0.1700
14,500
-0.00(-2.86%)
May 31, 2022
0.1800
0.1800
0.1750
0.1750
36,500
-0.03(-12.50%)
May 30, 2022
0.1700
0.2000
0.1700
0.2000
36,400
+0.02(+11.11%)
May 27, 2022
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
May 26, 2022
0.1850
0.1850
0.1800
0.1800
80,000
+0.01(+5.88%)
May 24, 2022
0.1700
0
-0.01(-5.56%)
May 20, 2022
0.1800
0
+0.01(+5.88%)
May 19, 2022
0.1700
0.1700
0.1700
0.1700
21,000
+0.00(+0.00%)
May 18, 2022
0.1750
0.1800
0.1700
0.1700
140,000
+0.00(+0.00%)
May 17, 2022
0.1700
0.1750
0.1700
0.1700
61,000
+0.00(+0.00%)
May 16, 2022
0.1650
0.1700
0.1650
0.1700
10,000
+0.00(+0.00%)
May 13, 2022
0.1700
0.1750
0.1650
0.1700
175,000
+0.01(+3.03%)
May 12, 2022
0.1750
0.1750
0.1600
0.1650
57,500
-0.01(-5.71%)
May 11, 2022
0.1800
0.1850
0.1750
0.1750
174,600
-0.01(-2.78%)
May 10, 2022
0.1950
0.1950
0.1750
0.1800
91,000
-0.01(-5.26%)
May 09, 2022
0.1850
0.1900
0.1850
0.1900
2,500
-0.01(-5.00%)
May 06, 2022
0.1950
0.2000
0.1950
0.2000
3,250
-0.01(-4.76%)
May 05, 2022
0.2100
0.2100
0.2100
0.2100
284,000
+0.01(+7.69%)
May 04, 2022
0.1950
0.1950
0.1950
0.1950
8,800
-0.02(-9.30%)
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
.