Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singing Machine Inc (OP: SMDM )

0.1865 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 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 30, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
May 26, 2017 0.5500 0.5500 0.5200 0.5200 10,801 -0.03(-5.45%)
May 25, 2017 0.5500 0.5500 0.5500 0.5500 1,900 +0.00(+0.73%)
May 24, 2017 0.5460 0.5460 0.5460 0.5460 5,000 +0.03(+5.00%)
May 23, 2017 0.5400 0.5400 0.5200 0.5200 1,990 -0.02(-3.70%)
May 22, 2017 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5400 0.5300 0.5400 375 +0.01(+1.89%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 14,000 -0.03(-5.36%)
May 17, 2017 0.5400 0.5600 0.5030 0.5600 6,500 +0.00(+0.00%)
May 16, 2017 0.5600 0.5600 0.5600 0.5600 16,031 +0.00(+0.00%)
May 15, 2017 0.5561 0.5600 0.5561 0.5600 1,194 +0.00(+0.11%)
May 12, 2017 0.5850 0.5900 0.5000 0.5594 93,175 -0.03(-4.37%)
May 11, 2017 0.5850 0.5850 0.5850 0.5850 25,000 +0.00(+0.26%)
May 10, 2017 0.5835 0.5835 0.5600 0.5835 10,400 -0.00(-0.26%)
May 09, 2017 0.5637 0.5850 0.5637 0.5850 4,748 +0.00(+0.00%)
May 08, 2017 0.5800 0.5850 0.5600 0.5850 71,666 +0.02(+2.63%)
May 04, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.06%)
May 03, 2017 0.5800 0.5800 0.5500 0.5696 7,731 +0.02(+3.57%)
May 02, 2017 0.5300 0.5500 0.5200 0.5500 26,525 +0.02(+3.77%)
May 01, 2017 0.5000 0.5300 0.5000 0.5300 25,700 +0.05(+10.42%)
Apr 28, 2017 0.5000 0.5000 0.4800 0.4800 2,075 -0.02(-4.00%)
Apr 27, 2017 0.5100 0.5100 0.5000 0.5000 52,000 -0.01(-1.96%)
Apr 26, 2017 0.5100 0.5200 0.5100 0.5100 23,200 +0.05(+11.96%)
Apr 24, 2017 0.4555 0.4555 0.4555 0 -0.00(-0.98%)
Apr 21, 2017 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Apr 20, 2017 0.4600 0.4600 0.4600 0.4600 1,405 +0.00(+0.55%)
Apr 19, 2017 0.4996 0.5000 0.4575 0.4575 20,163 -0.05(-10.29%)
Apr 17, 2017 0.5100 0.5100 0.5100 38 +0.05(+12.09%)
Apr 10, 2017 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Apr 07, 2017 0.4550 0.4550 0.4550 0.4550 105 -0.01(-1.09%)
Apr 05, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4600 0.4600 0.4600 10,069 +0.01(+2.22%)
Apr 03, 2017 0.4610 0.4800 0.4500 0.4500 52,250 -0.02(-4.26%)
Mar 31, 2017 0.4700 0.4700 0.4700 0.4700 50,000 +0.00(+0.00%)
Mar 30, 2017 0.4700 0.4700 0.4600 0.4700 16,315 -0.00(-0.04%)
Mar 29, 2017 0.4799 0.4799 0.4700 0.4702 47,265 -0.01(-2.04%)
Mar 28, 2017 0.4854 0.4900 0.4800 0.4800 1,245 +0.00(+0.00%)
Mar 27, 2017 0.4854 0.4900 0.4800 0.4800 20,220 -0.01(-2.04%)
Mar 24, 2017 0.4700 0.4900 0.4610 0.4900 27,500 +0.00(+0.00%)
Mar 23, 2017 0.4799 0.5300 0.4700 0.4900 38,415 +0.01(+2.08%)
Mar 22, 2017 0.4900 0.4900 0.4610 0.4800 72,549 -0.06(-11.09%)
Mar 21, 2017 0.4900 0.5399 0.4900 0.5399 3,000 +0.07(+14.63%)
Mar 20, 2017 0.5100 0.5100 0.4710 0.4710 63,939 -0.04(-7.65%)
Mar 16, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 15, 2017 0.5397 0.5397 0.5100 0.5100 2,210 -0.04(-7.26%)
Mar 14, 2017 0.5500 0.5500 0.5100 0.5499 16,100 +0.04(+7.82%)
Mar 13, 2017 0.4825 0.5100 0.4825 0.5100 8,200 +0.01(+2.00%)
Mar 10, 2017 0.5100 0.5100 0.5000 0.5000 15,000 -0.01(-1.96%)
Mar 09, 2017 0.5100 0.5500 0.5000 0.5100 60,107 -0.01(-0.97%)
Mar 08, 2017 0.5100 0.5175 0.5100 0.5150 33,493 -0.02(-2.83%)
Mar 07, 2017 0.5300 0.5310 0.5300 0.5300 82,700 +0.00(+0.00%)
Mar 03, 2017 0.5300 0.5300 0.5300 85 +0.02(+2.91%)
Mar 02, 2017 0.5799 0.5800 0.5033 0.5150 27,224 -0.03(-4.63%)
Mar 01, 2017 0.5025 0.5400 0.5025 0.5400 61,325 +0.04(+7.46%)
Feb 28, 2017 0.5200 0.5200 0.5025 0.5025 36,396 -0.04(-6.94%)
Feb 27, 2017 0.5400 0.5400 0.5400 0.5400 3,535 +0.00(+0.00%)
Feb 24, 2017 0.5300 0.5400 0.5250 0.5400 25,000 +0.03(+4.85%)
Feb 23, 2017 0.5320 0.5320 0.4900 0.5150 182,642 -0.04(-6.36%)
Feb 22, 2017 0.5500 0.5500 0.5500 0.5500 23,200 +0.00(+0.00%)
Feb 21, 2017 0.5500 0.5501 0.5500 0.5500 53,400 +0.00(+0.42%)
Feb 17, 2017 0.5477 0.5477 0.5477 0 -0.00(-0.42%)
Feb 16, 2017 0.5350 0.5800 0.5350 0.5500 62,055 +0.02(+3.73%)
Feb 15, 2017 0.5230 0.5500 0.5230 0.5302 4,600 -0.02(-3.60%)
Feb 14, 2017 0.5850 0.5899 0.5100 0.5500 144,413 -0.04(-6.38%)
Feb 13, 2017 0.5800 0.5875 0.5800 0.5875 4,436 +0.01(+1.29%)
Feb 10, 2017 0.5800 0.5800 0.5800 0.5800 3,000 +0.01(+1.75%)
Feb 09, 2017 0.5888 0.5888 0.5700 0.5700 6,210 -0.02(-2.98%)
Feb 08, 2017 0.5750 0.5900 0.5750 0.5875 7,882 +0.01(+2.17%)
Feb 07, 2017 0.6000 0.6000 0.5750 0.5750 6,800 -0.02(-2.54%)
Feb 06, 2017 0.5500 0.5900 0.5500 0.5900 35,272 -0.03(-4.84%)
Feb 03, 2017 0.6000 0.6200 0.6000 0.6200 16,831 +0.03(+4.20%)
Feb 02, 2017 0.5925 0.5950 0.5925 0.5950 6,000 +0.03(+4.39%)
Feb 01, 2017 0.6200 0.6200 0.5600 0.5700 8,095 -0.08(-12.31%)
Jan 31, 2017 0.5900 0.6500 0.5900 0.6500 30,338 +0.10(+18.18%)
Jan 26, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 25, 2017 0.5400 0.5500 0.4900 0.5500 72,955 +0.01(+1.85%)
Jan 24, 2017 0.5550 0.5550 0.5550 0.5400 3,800 -0.03(-5.26%)
Jan 23, 2017 0.5270 0.5850 0.5100 0.5700 66,500 +0.02(+3.92%)
Jan 20, 2017 0.5210 0.5500 0.5150 0.5485 83,595 -0.05(-8.58%)
Jan 18, 2017 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jan 17, 2017 0.6500 0.6800 0.6500 0.6500 45,925 +0.00(+0.00%)
Jan 13, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 12, 2017 0.6599 0.6599 0.6500 0.6500 64,000 +0.00(+0.00%)
Jan 11, 2017 0.6500 0.6501 0.6500 0.6500 27,098 +0.00(+0.00%)
Jan 10, 2017 0.6500 0.6500 0.6500 0.6500 4,642 +0.00(+0.00%)
Jan 09, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 06, 2017 0.6500 0.6500 0.6500 0.6500 250 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 04, 2017 0.6800 0.6800 0.6500 0.6500 25,855 -0.04(-5.52%)
Jan 03, 2017 0.6600 0.6880 0.6600 0.6880 15,200 +0.01(+1.18%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 29, 2016 0.7000 0.7010 0.7000 0.7000 41,005 +0.01(+1.45%)
Dec 28, 2016 0.7200 0.7200 0.6600 0.6900 90,396 -0.04(-5.48%)
Dec 27, 2016 0.7600 0.7600 0.7300 0.7300 26,138 -0.02(-2.67%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 22, 2016 0.7200 0.7600 0.7200 0.7600 93,815 +0.05(+6.29%)
Dec 21, 2016 0.7100 0.7301 0.7076 0.7150 180,150 +0.02(+2.14%)
Dec 20, 2016 0.6750 0.7200 0.6750 0.7000 193,126 +0.04(+6.06%)
Dec 19, 2016 0.6695 0.6715 0.6600 0.6600 23,235 -0.02(-2.94%)
Dec 16, 2016 0.6610 0.6800 0.6610 0.6800 87,964 +0.02(+3.03%)
Dec 15, 2016 0.6610 0.6610 0.6510 0.6600 170,568 -0.03(-4.35%)
Dec 14, 2016 0.6900 0.6900 0.6600 0.6900 22,595 +0.03(+5.34%)
Dec 13, 2016 0.6750 0.6900 0.6510 0.6550 32,417 -0.01(-0.76%)
Dec 12, 2016 0.6600 0.6700 0.6300 0.6600 58,135 +0.01(+1.54%)
Dec 09, 2016 0.6500 0.6600 0.6499 0.6500 27,164 +0.01(+0.78%)
Dec 08, 2016 0.6000 0.7000 0.6000 0.6450 184,657 +0.07(+11.21%)
Dec 07, 2016 0.5900 0.6000 0.5800 0.5800 37,550 +0.00(+0.00%)
Dec 06, 2016 0.5800 0.5800 0.5800 0.5800 6,600 +0.00(+0.00%)
Dec 05, 2016 0.5900 0.5900 0.5800 0.5800 3,000 +0.00(+0.00%)
Dec 02, 2016 0.5800 0.5850 0.5800 0.5800 8,778 +0.00(+0.00%)
Dec 01, 2016 0.5600 0.5850 0.5500 0.5800 56,767 +0.04(+7.41%)
Nov 30, 2016 0.5500 0.5500 0.5300 0.5400 26,700 -0.02(-3.57%)
Nov 29, 2016 0.6000 0.6000 0.5500 0.5600 50,561 -0.04(-6.67%)
Nov 28, 2016 0.5700 0.6000 0.5700 0.6000 45,024 +0.03(+5.26%)
Nov 25, 2016 0.5800 0.5875 0.5700 0.5700 14,640 -0.01(-1.72%)
Nov 23, 2016 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Nov 22, 2016 0.5300 0.5800 0.5200 0.5600 167,953 +0.06(+12.00%)
Nov 21, 2016 0.5197 0.5400 0.5000 0.5000 31,480 -0.02(-3.85%)
Nov 18, 2016 0.5000 0.5500 0.5000 0.5200 52,481 +0.02(+4.00%)
Nov 17, 2016 0.4800 0.5031 0.4800 0.5000 33,920 +0.02(+4.82%)
Nov 16, 2016 0.4700 0.4800 0.4700 0.4770 52,500 +0.01(+1.49%)
Nov 15, 2016 0.4600 0.4700 0.4600 0.4700 150,158 +0.01(+3.30%)
Nov 14, 2016 0.4350 0.4900 0.4200 0.4550 413,774 +0.05(+13.75%)
Nov 11, 2016 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Nov 10, 2016 0.4000 0.4000 0.3900 0.4000 6,000 +0.02(+5.26%)
Nov 09, 2016 0.4150 0.4200 0.3800 0.3800 62,645 -0.05(-11.63%)
Nov 08, 2016 0.4199 0.4300 0.4199 0.4300 59,154 +0.02(+4.88%)
Nov 07, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Nov 02, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.61%)
Nov 01, 2016 0.3975 0.4075 0.3975 0.4075 53,600 +0.01(+1.87%)
Oct 31, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 25, 2016 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Oct 24, 2016 0.3700 0.3800 0.3700 0.3750 33,000 +0.01(+1.35%)
Oct 21, 2016 0.3700 0.3700 0.3700 0.3700 50,000 +0.00(+0.00%)
Oct 20, 2016 0.3800 0.3800 0.3700 0.3700 29,250 -0.02(-5.13%)
Oct 18, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.45%)
Oct 14, 2016 0.3998 0.3998 0.3998 0 -0.03(-7.02%)
Oct 13, 2016 0.4000 0.4300 0.4000 0.4300 12,000 -0.01(-2.27%)
Oct 12, 2016 0.4400 0.4400 0.4400 0.4400 7,500 +0.01(+2.33%)
Oct 10, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.70%)
Oct 07, 2016 0.4200 0.4270 0.4000 0.4270 39,000 +0.01(+1.67%)
Oct 06, 2016 0.4200 0.4200 0.4200 0.4200 33,019 -0.01(-2.26%)
Oct 05, 2016 0.4200 0.4300 0.4200 0.4297 25,500 +0.01(+2.31%)
Oct 03, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 29, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Sep 28, 2016 0.4200 0.4246 0.4000 0.4150 65,100 +0.00(+0.10%)
Sep 27, 2016 0.4185 0.4200 0.4100 0.4146 41,500 -0.01(-1.29%)
Sep 22, 2016 0.4200 0.4200 0.4200 0 -0.02(-3.78%)
Sep 21, 2016 0.4365 0.4365 0.4365 0.4365 500 -0.00(-0.80%)
Sep 20, 2016 0.4150 0.4400 0.4150 0.4400 13,100 +0.01(+2.33%)
Sep 19, 2016 0.4200 0.4300 0.4195 0.4300 61,481 +0.02(+4.88%)
Sep 16, 2016 0.4077 0.4100 0.4077 0.4100 13,819 +0.00(+0.00%)
Sep 15, 2016 0.4100 0.4100 0.4090 0.4100 10,300 +0.00(+0.00%)
Sep 13, 2016 0.4100 0.4100 0.4100 83 +0.00(+0.00%)
Sep 09, 2016 0.4100 0.4100 0.4100 0 -0.01(-3.48%)
Sep 08, 2016 0.4248 0.4248 0.4100 0.4248 26,840 +0.01(+3.61%)
Sep 07, 2016 0.4100 0.4100 0.4100 0.4100 7,000 -0.01(-2.38%)
Sep 06, 2016 0.4200 0.4200 0.4182 0.4200 14,828 +0.02(+4.48%)
Sep 01, 2016 0.4020 0.4020 0.4020 0 -0.02(-5.36%)
Aug 31, 2016 0.4200 0.4300 0.4030 0.4248 5,400 +0.00(+1.13%)
Aug 30, 2016 0.4200 0.4200 0.4200 0.4200 4,651 +0.01(+1.20%)
Aug 29, 2016 0.4000 0.4175 0.4000 0.4150 4,200 +0.01(+3.75%)
Aug 26, 2016 0.3950 0.4100 0.3950 0.4000 55,500 +0.01(+2.56%)
Aug 25, 2016 0.3880 0.3900 0.3880 0.3900 5,000 +0.00(+0.52%)
Aug 24, 2016 0.3880 0.3880 0.3880 0.3880 1,764 +0.01(+1.38%)
Aug 23, 2016 0.3700 0.3827 0.3700 0.3827 22,436 +0.01(+3.43%)
Aug 22, 2016 0.3700 0.3700 0.3700 0.3700 2,020 -0.00(-1.07%)
Aug 18, 2016 0.3740 0.3740 0.3740 0 +0.00(+1.08%)
Aug 17, 2016 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 16, 2016 0.3726 0.3740 0.3590 0.3700 18,351 -0.01(-2.63%)
Aug 15, 2016 0.3800 0.3800 0.3800 0.3800 39,960 +0.01(+2.70%)
Aug 12, 2016 0.3520 0.3700 0.3520 0.3700 1,750 +0.02(+5.71%)
Aug 11, 2016 0.3520 0.3520 0.3500 0.3500 8,086 -0.03(-7.89%)
Aug 08, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 05, 2016 0.4077 0.4100 0.3800 0.3800 24,000 -0.03(-7.32%)
Aug 03, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 02, 2016 0.3830 0.4100 0.3830 0.4100 42,500 +0.00(+0.02%)
Aug 01, 2016 0.3700 0.4099 0.3700 0.4099 13,304 -0.00(-0.02%)
Jul 29, 2016 0.3500 0.4100 0.3500 0.4100 154,220 +0.04(+12.33%)
Jul 28, 2016 0.3650 0.3650 0.3650 0.3650 2,500 +0.02(+4.29%)
Jul 27, 2016 0.3409 0.3650 0.3350 0.3500 172,925 +0.00(+1.16%)
Jul 26, 2016 0.3495 0.3495 0.3410 0.3460 121,000 +0.01(+1.76%)
Jul 25, 2016 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.72%)
Jul 21, 2016 0.3495 0.3495 0.3495 0 +0.01(+2.79%)
Jul 20, 2016 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 19, 2016 0.3400 0.3400 0.3400 0.3400 3,476 +0.00(+0.00%)
Jul 18, 2016 0.3300 0.3450 0.3300 0.3400 38,999 -0.02(-5.53%)
Jul 14, 2016 0.3599 0.3599 0.3599 0 -0.00(-0.03%)
Jul 13, 2016 0.3400 0.3600 0.3400 0.3600 10,100 +0.02(+5.88%)
Jul 12, 2016 0.3300 0.3400 0.3300 0.3400 27,652 +0.02(+6.25%)
Jul 08, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jul 05, 2016 0.3300 0.3500 0.3150 0.3400 25,065 +0.01(+3.60%)
Jul 01, 2016 0.3282 0.3282 0.3282 0 +0.01(+2.56%)
Jun 30, 2016 0.3080 0.3200 0.2900 0.3200 88,800 +0.00(+0.00%)
Jun 29, 2016 0.3199 0.3200 0.3199 0.3200 600 +0.00(+0.00%)
Jun 28, 2016 0.3200 0.3200 0.3200 0.3200 630 +0.00(+0.00%)
Jun 27, 2016 0.3200 0.3200 0.3200 0.3200 1,630 +0.01(+3.23%)
Jun 22, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 21, 2016 0.3080 0.3100 0.3080 0.3100 6,098 +0.00(+0.58%)
Jun 20, 2016 0.3082 0.3082 0.3082 0.3082 630 -0.00(-0.58%)
Jun 17, 2016 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jun 16, 2016 0.3080 0.3100 0.3080 0.3100 11,098 +0.00(+0.00%)
Jun 15, 2016 0.2900 0.3100 0.2900 0.3100 32,182 +0.02(+6.90%)
Jun 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 08, 2016 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jun 02, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.20%)
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.