Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMUD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.265 | 0.01 | 0.10% | 6.265 | 6.265 | 6.265 | 0 |
| May 30 2024 | 6.259 | 0.02 | 0.38% | 6.244 | 6.2645 | 6.2325 | 2 |
| May 29 2024 | 6.2355 | -0.08 | -1.27% | 6.275 | 6.2805 | 6.2265 | 27,081 |
| May 28 2024 | 6.3155 | -0.01 | -0.10% | 6.305 | 6.3165 | 6.295 | 321 |
| May 24 2024 | 6.322 | 0.00 | 0.03% | 6.322 | 6.322 | 6.322 | 0 |
| May 23 2024 | 6.32 | 0.01 | 0.14% | 6.338 | 6.356 | 6.307 | 2,710 |
| May 22 2024 | 6.311 | -0.04 | -0.61% | 6.311 | 6.311 | 6.311 | 0 |
| May 21 2024 | 6.35 | -0.03 | -0.49% | 6.351 | 6.354 | 6.322 | 2,040 |
| May 20 2024 | 6.3815 | 0.01 | 0.21% | 6.3815 | 6.3815 | 6.3815 | 0 |
| May 17 2024 | 6.368 | -0.02 | -0.38% | 6.368 | 6.368 | 6.368 | 0 |
| May 16 2024 | 6.3925 | -0.03 | -0.40% | 6.397 | 6.397 | 6.3885 | 1 |
| May 15 2024 | 6.418 | 0.02 | 0.37% | 6.418 | 6.418 | 6.418 | 0 |
| May 14 2024 | 6.3945 | 0.02 | 0.26% | 6.384 | 6.4005 | 6.3595 | 3,998 |
| May 13 2024 | 6.378 | -0.01 | -0.09% | 6.378 | 6.378 | 6.378 | 0 |
| May 10 2024 | 6.3835 | 0.04 | 0.55% | 6.3835 | 6.3835 | 6.3835 | 10 |
| May 09 2024 | 6.3485 | 0.03 | 0.51% | 6.3485 | 6.3485 | 6.3485 | 0 |
| May 08 2024 | 6.3165 | 0.03 | 0.52% | 6.3165 | 6.3165 | 6.3165 | 175 |
| May 07 2024 | 6.284 | 0.13 | 2.04% | 6.238 | 6.2875 | 6.2325 | 11 |
| May 03 2024 | 6.1585 | 0.05 | 0.79% | 6.145 | 6.182 | 6.1235 | 20,000 |
| May 02 2024 | 6.1105 | 0.05 | 0.83% | 6.116 | 6.1245 | 6.096 | 1 |
| May 01 2024 | 6.06 | -0.05 | -0.75% | 6.088 | 6.10 | 6.06 | 10,919 |
| Apr 30 2024 | 6.1055 | -0.07 | -1.12% | 6.1055 | 6.1055 | 6.1055 | 2 |
| Apr 29 2024 | 6.1745 | -0.03 | -0.52% | 6.223 | 6.228 | 6.1725 | 17,021 |
| Apr 26 2024 | 6.207 | 0.08 | 1.31% | 6.207 | 6.207 | 6.207 | 1,443 |
| Apr 25 2024 | 6.1265 | -0.06 | -0.99% | 6.1265 | 6.1265 | 6.1265 | 8 |
| Apr 24 2024 | 6.188 | -0.02 | -0.39% | 6.226 | 6.239 | 6.1795 | 2,137 |
| Apr 23 2024 | 6.2125 | 0.07 | 1.12% | 6.2125 | 6.2125 | 6.2125 | 0 |
| Apr 22 2024 | 6.1435 | 0.07 | 1.08% | 6.1435 | 6.1435 | 6.1435 | 6 |
| Apr 19 2024 | 6.078 | 0.00 | 0.07% | 6.078 | 6.078 | 6.078 | 0 |
| Apr 18 2024 | 6.074 | 0.03 | 0.50% | 6.073 | 6.08 | 6.036 | 4 |
| Apr 17 2024 | 6.044 | 0.00 | 0.03% | 6.044 | 6.044 | 6.044 | 4 |
| Apr 16 2024 | 6.042 | -0.07 | -1.14% | 6.04 | 6.0695 | 6.0185 | 2 |
| Apr 15 2024 | 6.1115 | 0.02 | 0.28% | 6.1115 | 6.1115 | 6.1115 | 2 |
| Apr 12 2024 | 6.0945 | -0.02 | -0.34% | 6.157 | 6.17 | 6.0795 | 22,507 |
| Apr 11 2024 | 6.115 | -0.04 | -0.61% | 6.143 | 6.153 | 6.079 | 13,464 |
| Apr 10 2024 | 6.1525 | 0.00 | 0.01% | 6.1525 | 6.1525 | 6.1525 | 2 |
| Apr 09 2024 | 6.152 | -0.06 | -0.96% | 6.162 | 6.162 | 6.133 | 82 |
| Apr 08 2024 | 6.2115 | 0.04 | 0.71% | 6.2115 | 6.2115 | 6.2115 | 26 |
| Apr 05 2024 | 6.168 | -0.07 | -1.09% | 6.156 | 6.174 | 6.149 | 10 |
| Apr 04 2024 | 6.236 | 0.02 | 0.25% | 6.239 | 6.243 | 6.231 | 382 |
| Apr 03 2024 | 6.2205 | 0.03 | 0.48% | 6.2205 | 6.2205 | 6.2205 | 22 |
| Apr 02 2024 | 6.191 | -0.04 | -0.57% | 6.253 | 6.2715 | 6.185 | 360 |
| Mar 28 2024 | 6.2265 | -0.01 | -0.17% | 6.2265 | 6.2265 | 6.2265 | 7 |
| Mar 27 2024 | 6.237 | 0.01 | 0.14% | 6.237 | 6.237 | 6.237 | 5 |
| Mar 26 2024 | 6.228 | 0.03 | 0.44% | 6.228 | 6.2345 | 6.2155 | 42,114 |
| Mar 25 2024 | 6.201 | 0.01 | 0.10% | 6.171 | 6.2055 | 6.163 | 13,974 |
| Mar 22 2024 | 6.1945 | 0.00 | -0.07% | 6.1945 | 6.1945 | 6.1945 | 12 |
| Mar 21 2024 | 6.199 | 0.09 | 1.46% | 6.20 | 6.2015 | 6.1925 | 171 |
| Mar 20 2024 | 6.11 | -0.01 | -0.14% | 6.11 | 6.11 | 6.11 | 0 |
| Mar 19 2024 | 6.1185 | 0.02 | 0.35% | 6.1185 | 6.1185 | 6.1185 | 2 |
| Mar 18 2024 | 6.097 | -0.02 | -0.25% | 6.095 | 6.1005 | 6.092 | 1,813 |
| Mar 15 2024 | 6.1125 | 0.01 | 0.14% | 6.1125 | 6.1125 | 6.1125 | 1 |
| Mar 14 2024 | 6.104 | -0.01 | -0.22% | 6.128 | 6.1305 | 6.0975 | 22,241 |
| Mar 13 2024 | 6.1175 | 0.02 | 0.27% | 6.126 | 6.127 | 6.117 | 11,349 |
| Mar 12 2024 | 6.101 | 0.07 | 1.20% | 6.077 | 6.103 | 6.0735 | 1,798 |
| Mar 11 2024 | 6.0285 | -0.02 | -0.34% | 6.01 | 6.032 | 6.0045 | 3,596 |
| Mar 08 2024 | 6.049 | -0.03 | -0.54% | 6.049 | 6.049 | 6.049 | 2 |
| Mar 07 2024 | 6.082 | 0.05 | 0.91% | 6.00 | 6.0915 | 5.994 | 2 |
| Mar 06 2024 | 6.027 | 0.03 | 0.53% | 6.032 | 6.0345 | 6.021 | 12,010 |
| Mar 05 2024 | 5.995 | -0.03 | -0.42% | 6.005 | 6.0155 | 5.986 | 1,802 |
| Mar 04 2024 | 6.0205 | 0.00 | -0.01% | 6.0205 | 6.0205 | 6.0205 | 2 |
