Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 (%)
May 31, 2017 0.1700 0.1700 0.1700 0.1700 24,000 -0.01(-5.56%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 25, 2017 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
May 24, 2017 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1800 0.1800 100,000 -0.01(-5.26%)
May 19, 2017 0.1850 0.1900 0.1850 0.1900 88,000 -0.02(-9.52%)
May 17, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 16, 2017 0.1900 0.1900 0.1900 0.1900 20,000 -0.02(-9.52%)
May 15, 2017 0.2050 0.2100 0.2050 0.2100 13,000 +0.02(+10.53%)
May 11, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 10, 2017 0.2000 0.2000 0.1600 0.1700 82,500 -0.02(-12.82%)
May 09, 2017 0.1850 0.2000 0.1850 0.1950 169,500 +0.01(+5.41%)
May 08, 2017 0.1850 0.1900 0.1850 0.1850 163,000 +0.00(+0.00%)
May 05, 2017 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
May 04, 2017 0.1900 0.1900 0.1900 0.1900 50,000 -0.02(-9.52%)
May 03, 2017 0.1900 0.2100 0.1900 0.2100 88,000 +0.01(+7.69%)
May 02, 2017 0.2000 0.2000 0.1900 0.1950 320,000 -0.01(-7.14%)
May 01, 2017 0.2000 0.2100 0.2000 0.2100 66,000 +0.00(+0.00%)
Apr 28, 2017 0.2100 0.2100 0.1950 0.2100 159,600 +0.01(+7.69%)
Apr 27, 2017 0.2100 0.2100 0.1950 0.1950 220,500 -0.02(-9.30%)
Apr 26, 2017 0.2150 0.2150 0.2150 0.2150 92,000 -0.01(-2.27%)
Apr 25, 2017 0.2400 0.2450 0.2100 0.2200 590,500 -0.01(-4.35%)
Apr 24, 2017 0.2450 0.2450 0.2300 0.2300 423,000 -0.01(-4.17%)
Apr 21, 2017 0.2300 0.2400 0.2050 0.2400 566,000 +0.00(+0.00%)
Apr 20, 2017 0.2000 0.2500 0.2000 0.2400 705,000 +0.04(+23.08%)
Apr 19, 2017 0.1900 0.1950 0.1900 0.1950 63,000 +0.01(+5.41%)
Apr 18, 2017 0.1850 0.1850 0.1800 0.1850 196,000 +0.00(+0.00%)
Apr 17, 2017 0.1850 0.1850 0.1850 0.1850 148,500 +0.00(+0.00%)
Apr 13, 2017 0.1800 0.1850 0.1750 0.1850 283,000 +0.01(+2.78%)
Apr 12, 2017 0.1800 0.1800 0.1800 0.1800 243,500 +0.01(+2.86%)
Apr 11, 2017 0.1800 0.1800 0.1750 0.1750 308,900 +0.00(+0.00%)
Apr 10, 2017 0.1800 0.1800 0.1650 0.1750 220,600 -0.01(-5.41%)
Apr 07, 2017 0.1500 0.1900 0.1450 0.1850 1,199,300 +0.04(+27.59%)
Apr 06, 2017 0.1500 0.1550 0.1450 0.1450 103,500 -0.01(-3.33%)
Apr 05, 2017 0.1500 0.1500 0.1500 0.1500 104,000 +0.00(+0.00%)
Apr 04, 2017 0.1450 0.1500 0.1450 0.1500 67,000 +0.00(+0.00%)
Apr 03, 2017 0.1450 0.1500 0.1450 0.1500 226,000 +0.00(+0.00%)
Mar 31, 2017 0.1550 0.1550 0.1450 0.1500 364,000 +0.01(+7.14%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 369,000 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1350 0.1450 88,000 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1450 0.1300 0.1450 187,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1450 0.1400 0.1450 61,000 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 250,000 +0.01(+3.45%)
Mar 23, 2017 0.1350 0.1450 0.1350 0.1450 276,000 +0.01(+11.54%)
Mar 22, 2017 0.1300 0.1350 0.1300 0.1300 222,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1300 240,500 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1250 0.1300 136,500 -0.01(-7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.1350 0.1450 0.1350 0.1450 77,000 +0.01(+11.54%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 143,500 -0.01(-7.14%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1400 0.1400 193,000 -0.01(-6.67%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 180,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1600 0.1450 0.1500 50,000 +0.01(+3.45%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 19,110 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1550 0.1500 0.1500 100,400 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1400 0.1450 114,000 -0.01(-3.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.