Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SMR )

7.350 +0.970 (+15.20%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.650 9.000 8.625 8.870 522,241 +0.19(+2.19%)
Apr 27, 2023 8.570 8.720 8.530 8.680 348,574 +0.19(+2.24%)
Apr 26, 2023 8.510 8.600 8.350 8.490 317,745 +0.02(+0.24%)
Apr 25, 2023 8.500 8.615 8.460 8.470 263,212 -0.12(-1.40%)
Apr 24, 2023 8.750 8.750 8.580 8.590 313,029 -0.13(-1.49%)
Apr 21, 2023 8.760 8.790 8.555 8.720 357,232 -0.06(-0.68%)
Apr 20, 2023 8.830 8.900 8.645 8.780 329,397 -0.07(-0.79%)
Apr 19, 2023 8.840 8.950 8.703 8.850 250,242 -0.09(-1.01%)
Apr 18, 2023 9.010 9.120 8.840 8.940 336,701 -0.06(-0.67%)
Apr 17, 2023 9.010 9.250 8.960 9.000 479,992 +0.03(+0.33%)
Apr 14, 2023 8.970 9.090 8.860 8.970 342,125 +0.01(+0.11%)
Apr 13, 2023 8.800 9.090 8.780 8.960 357,513 +0.17(+1.93%)
Apr 12, 2023 8.900 8.973 8.760 8.790 365,927 +0.02(+0.23%)
Apr 11, 2023 8.490 8.930 8.460 8.770 572,888 +0.33(+3.91%)
Apr 10, 2023 8.190 8.490 8.190 8.440 387,344 +0.17(+2.06%)
Apr 06, 2023 8.520 8.550 8.240 8.270 583,970 -0.22(-2.59%)
Apr 05, 2023 8.650 8.690 8.425 8.490 342,234 -0.15(-1.74%)
Apr 04, 2023 9.120 9.160 8.570 8.640 418,893 -0.41(-4.53%)
Apr 03, 2023 9.160 9.270 9.000 9.050 357,242 -0.04(-0.44%)
Mar 31, 2023 8.900 9.150 8.830 9.090 464,772 +0.26(+2.94%)
Mar 30, 2023 8.650 8.920 8.630 8.830 565,275 +0.30(+3.52%)
Mar 29, 2023 8.290 8.590 8.252 8.530 379,352 +0.31(+3.77%)
Mar 28, 2023 8.350 8.390 8.090 8.220 676,387 -0.11(-1.32%)
Mar 27, 2023 8.400 8.430 8.180 8.330 489,333 +0.00(+0.00%)
Mar 24, 2023 8.440 8.450 8.210 8.330 524,584 -0.14(-1.65%)
Mar 23, 2023 8.650 8.875 8.370 8.470 614,440 -0.15(-1.74%)
Mar 22, 2023 8.860 8.950 8.620 8.620 473,971 -0.24(-2.71%)
Mar 21, 2023 8.650 8.960 8.650 8.860 604,179 +0.26(+3.02%)
Mar 20, 2023 8.760 8.960 8.560 8.600 771,406 -0.16(-1.83%)
Mar 17, 2023 8.780 8.810 8.540 8.760 1,105,080 -0.04(-0.45%)
Mar 16, 2023 9.050 9.070 8.600 8.800 860,541 -0.20(-2.22%)
Mar 15, 2023 9.370 9.470 8.910 9.000 1,053,607 -0.50(-5.26%)
Mar 14, 2023 9.790 9.840 9.310 9.500 686,261 -0.16(-1.66%)
Mar 13, 2023 9.290 9.690 9.160 9.660 650,222 +0.22(+2.33%)
Mar 10, 2023 9.800 9.850 9.380 9.440 969,015 -0.42(-4.26%)
Mar 09, 2023 10.10 10.15 9.800 9.860 493,759 -0.26(-2.57%)
Mar 08, 2023 10.09 10.12 9.960 10.12 300,943 +0.07(+0.70%)
Mar 07, 2023 10.20 10.34 10.03 10.05 402,247 -0.13(-1.28%)
Mar 06, 2023 10.30 10.40 10.16 10.18 362,698 -0.12(-1.17%)
Mar 03, 2023 10.03 10.30 9.955 10.30 430,656 +0.30(+3.00%)
Mar 02, 2023 10.18 10.29 9.850 10.00 720,534 -0.24(-2.34%)
Mar 01, 2023 10.32 10.34 10.13 10.24 426,350 -0.11(-1.06%)
Feb 28, 2023 10.18 10.47 10.13 10.35 529,223 +0.19(+1.87%)
Feb 27, 2023 10.21 10.30 10.14 10.16 377,752 +0.05(+0.49%)
Feb 24, 2023 10.25 10.25 10.06 10.11 374,915 -0.22(-2.13%)
Feb 23, 2023 10.25 10.38 10.14 10.33 430,018 +0.08(+0.78%)
Feb 22, 2023 10.30 10.33 10.02 10.25 615,433 -0.02(-0.19%)
Feb 21, 2023 10.50 10.50 10.13 10.27 688,002 -0.27(-2.56%)
Feb 17, 2023 10.40 10.58 10.27 10.54 490,065 +0.14(+1.35%)
Feb 16, 2023 10.39 10.69 10.29 10.40 471,966 -0.15(-1.42%)
Feb 15, 2023 10.40 10.57 10.31 10.55 448,553 +0.09(+0.86%)
Feb 14, 2023 10.47 10.53 10.25 10.46 393,751 -0.11(-1.04%)
Feb 13, 2023 10.78 10.78 10.33 10.57 525,366 -0.13(-1.21%)
Feb 10, 2023 10.22 10.75 10.17 10.70 626,646 +0.48(+4.70%)
Feb 09, 2023 10.32 10.54 10.16 10.22 586,484 -0.02(-0.20%)
Feb 08, 2023 10.41 10.43 10.16 10.24 682,953 -0.08(-0.78%)
Feb 07, 2023 10.79 10.79 10.20 10.32 961,180 -0.55(-5.06%)
Feb 06, 2023 10.66 10.88 10.56 10.87 599,359 +0.21(+1.97%)
Feb 03, 2023 10.75 10.80 10.47 10.66 811,907 -0.13(-1.20%)
Feb 02, 2023 11.18 11.19 10.76 10.79 927,812 -0.27(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.