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 (%)
Jan 31, 2019
0.2800
0.2850
0.2600
0.2850
100,000
+0.01(+3.64%)
Jan 30, 2019
0.3000
0.3000
0.2750
0.2750
18,300
-0.01(-1.79%)
Jan 29, 2019
0.2850
0.3000
0.2750
0.2800
65,500
-0.01(-5.08%)
Jan 28, 2019
0.2950
0.3000
0.2800
0.2950
58,500
+0.01(+1.72%)
Jan 25, 2019
0.2900
0.2900
0.2850
0.2900
106,500
-0.02(-6.45%)
Jan 24, 2019
0.2950
0.3100
0.2900
0.3100
87,900
+0.02(+5.08%)
Jan 23, 2019
0.2950
0.2950
0.2850
0.2950
68,000
+0.00(+0.00%)
Jan 22, 2019
0.3300
0.3350
0.2950
0.2950
124,400
-0.04(-10.61%)
Jan 21, 2019
0.3300
0.3300
0.3300
0.3300
2,000
+0.00(+0.00%)
Jan 18, 2019
0.3200
0.3350
0.3200
0.3300
105,000
+0.01(+3.13%)
Jan 17, 2019
0.3200
0.3200
0.3200
0.3200
30,100
-0.01(-3.03%)
Jan 16, 2019
0.3300
0.3300
0.3300
0.3300
30,000
-0.01(-2.94%)
Jan 15, 2019
0.3150
0.3400
0.3150
0.3400
96,095
+0.01(+3.03%)
Jan 14, 2019
0.3200
0.3300
0.3200
0.3300
54,000
-0.01(-2.94%)
Jan 10, 2019
0.3400
0.3400
0.3400
0
+0.02(+4.62%)
Jan 09, 2019
0.3200
0.3250
0.3200
0.3250
42,000
-0.02(-4.41%)
Jan 08, 2019
0.3400
0.3450
0.3250
0.3400
125,407
-0.00(-1.45%)
Jan 07, 2019
0.3200
0.3450
0.3100
0.3450
135,300
+0.02(+7.81%)
Jan 04, 2019
0.3100
0.3200
0.3100
0.3200
50,000
+0.01(+3.23%)
Jan 03, 2019
0.3200
0.3350
0.2950
0.3100
78,550
-0.01(-3.13%)
Jan 02, 2019
0.3100
0.3250
0.3100
0.3200
155,000
+0.03(+8.47%)
Dec 31, 2018
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 28, 2018
0.2800
0.2850
0.2650
0.2850
266,700
+0.00(+0.00%)
Dec 27, 2018
0.2900
0.2900
0.2850
0.2850
65,000
+0.00(+0.00%)
Dec 24, 2018
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Dec 21, 2018
0.2800
0.2900
0.2800
0.2850
144,500
+0.00(+0.00%)
Dec 20, 2018
0.2750
0.2850
0.2750
0.2850
13,500
+0.01(+5.56%)
Dec 19, 2018
0.2700
0.2700
0.2700
0.2700
27,500
-0.01(-5.26%)
Dec 18, 2018
0.2850
0.2850
0.2850
0.2850
800
+0.02(+7.55%)
Dec 17, 2018
0.2900
0.2900
0.2650
0.2650
87,500
-0.03(-11.67%)
Dec 14, 2018
0.2850
0.3000
0.2600
0.3000
375,610
+0.02(+7.14%)
Dec 13, 2018
0.2600
0.2900
0.2500
0.2800
103,200
+0.02(+7.69%)
Dec 12, 2018
0.2400
0.2600
0.2400
0.2600
137,500
+0.04(+15.56%)
Dec 11, 2018
0.2700
0.2700
0.2200
0.2250
496,700
-0.05(-16.67%)
Dec 10, 2018
0.2950
0.2950
0.2700
0.2700
70,000
+0.01(+3.85%)
Dec 07, 2018
0.2650
0.2650
0.2600
0.2600
16,000
-0.02(-5.45%)
Dec 06, 2018
0.2850
0.2850
0.2750
0.2750
88,000
-0.01(-5.17%)
Dec 05, 2018
0.2900
0.2900
0.2850
0.2900
52,000
+0.01(+1.75%)
Dec 04, 2018
0.2950
0.2950
0.2800
0.2850
142,600
-0.01(-3.39%)
Dec 03, 2018
0.3200
0.3200
0.2950
0.2950
233,718
-0.03(-7.81%)
Nov 30, 2018
0.3100
0.3200
0.3000
0.3200
152,000
+0.02(+6.67%)
Nov 28, 2018
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Nov 27, 2018
0.3100
0.3100
0.3100
0.3100
3,860
+0.00(+0.00%)
Nov 26, 2018
0.3350
0.3350
0.3100
0.3100
61,740
-0.02(-6.06%)
Nov 23, 2018
0.3300
0.3300
0.3100
0.3300
62,550
+0.01(+1.54%)
Nov 22, 2018
0.3250
0.3400
0.3250
0.3250
18,000
-0.02(-4.41%)
Nov 21, 2018
0.3300
0.3500
0.3300
0.3400
118,900
+0.05(+17.24%)
Nov 20, 2018
0.3200
0.3200
0.2850
0.2900
59,500
-0.03(-9.38%)
Nov 19, 2018
0.3250
0.3350
0.3200
0.3200
38,500
-0.02(-5.88%)
Nov 16, 2018
0.3350
0.3550
0.3300
0.3400
41,900
+0.02(+6.25%)
Nov 15, 2018
0.3250
0.3250
0.3200
0.3200
22,462
+0.00(+0.00%)
Nov 14, 2018
0.3150
0.3200
0.3150
0.3200
40,000
-0.01(-3.03%)
Nov 13, 2018
0.3100
0.3300
0.3100
0.3300
45,000
+0.02(+4.76%)
Nov 12, 2018
0.3600
0.3600
0.3150
0.3150
121,500
-0.03(-10.00%)
Nov 09, 2018
0.3500
0.3500
0.3300
0.3500
46,579
+0.01(+1.45%)
Nov 08, 2018
0.3450
0.3450
0.3450
0.3450
21,500
+0.00(+0.00%)
Nov 07, 2018
0.3400
0.3450
0.3300
0.3450
18,780
-0.01(-1.43%)
Nov 06, 2018
0.3250
0.3550
0.3250
0.3500
157,400
+0.02(+7.69%)
Nov 05, 2018
0.3250
0.3250
0.3200
0.3250
21,500
+0.00(+0.00%)
Nov 02, 2018
0.3200
0.3300
0.3200
0.3250
71,500
+0.01(+3.17%)
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
.