Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Employee Benefits (TSV: SEB )

0.3000 UNCHANGED
Last Price Updated: 9:34 AM EST, Mar 3, 2023 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 (%)
Oct 31, 2014 0.5000 0.5200 0.4600 0.5000 94,900 -0.02(-3.85%)
Oct 30, 2014 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
Oct 29, 2014 0.5400 0.6000 0.5000 0.5000 332,210 -0.02(-3.85%)
Oct 28, 2014 0.4300 0.5200 0.4300 0.5200 1,846,416 +0.08(+18.18%)
Oct 27, 2014 0.4700 0.4700 0.4400 0.4400 48,611 +0.02(+4.76%)
Oct 24, 2014 0.4400 0.4400 0.4200 0.4200 34,200 -0.03(-6.67%)
Oct 21, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 20, 2014 0.4600 0.4600 0.4500 0.4500 144,000 -0.02(-4.26%)
Oct 17, 2014 0.4650 0.4750 0.4150 0.4700 128,000 +0.05(+13.25%)
Oct 16, 2014 0.4650 0.4650 0.4150 0.4150 77,800 -0.02(-4.60%)
Oct 15, 2014 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.00%)
Oct 14, 2014 0.4500 0.4500 0.4350 0.4350 8,000 -0.04(-8.42%)
Oct 10, 2014 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Oct 09, 2014 0.4850 0.4950 0.4700 0.4700 112,000 +0.01(+2.17%)
Oct 08, 2014 0.4600 0.4700 0.4600 0.4600 27,000 -0.03(-6.12%)
Oct 06, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 03, 2014 0.4800 0.4900 0.4800 0.4900 26,000 +0.05(+11.36%)
Oct 02, 2014 0.4750 0.4750 0.4400 0.4400 5,000 -0.03(-7.37%)
Oct 01, 2014 0.4650 0.4900 0.4600 0.4750 190,000 +0.01(+2.15%)
Sep 30, 2014 0.4350 0.4650 0.4350 0.4650 46,500 +0.02(+4.49%)
Sep 29, 2014 0.4200 0.4450 0.4200 0.4450 83,000 +0.03(+5.95%)
Sep 26, 2014 0.4300 0.4300 0.4200 0.4200 7,700 +0.01(+2.44%)
Sep 24, 2014 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Sep 23, 2014 0.4550 0.4550 0.4400 0.4400 16,850 +0.03(+7.32%)
Sep 22, 2014 0.4200 0.4200 0.4100 0.4100 47,500 -0.01(-2.38%)
Sep 19, 2014 0.4250 0.4250 0.4200 0.4200 5,000 +0.00(+0.00%)
Sep 18, 2014 0.4400 0.4400 0.4200 0.4200 22,000 -0.04(-8.70%)
Sep 17, 2014 0.4500 0.4600 0.4500 0.4600 2,500 +0.01(+2.22%)
Sep 15, 2014 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Sep 12, 2014 0.4950 0.4950 0.4700 0.4700 30,057 +0.00(+0.00%)
Sep 11, 2014 0.4350 0.4800 0.4350 0.4700 26,500 +0.02(+4.44%)
Sep 10, 2014 0.4100 0.4500 0.4000 0.4500 98,000 +0.05(+12.50%)
Sep 08, 2014 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Sep 05, 2014 0.4100 0.4100 0.4050 0.4050 65,000 -0.01(-2.41%)
Sep 04, 2014 0.4200 0.4200 0.4200 0.4150 38,150 -0.03(-5.68%)
Sep 03, 2014 0.4350 0.4400 0.4350 0.4400 51,090 +0.02(+4.76%)
Sep 02, 2014 0.4250 0.4250 0.4250 0.4200 15,000 -0.03(-6.67%)
Aug 29, 2014 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Aug 28, 2014 0.4950 0.5200 0.4650 0.4650 203,400 -0.08(-13.89%)
Aug 27, 2014 0.4800 0.5400 0.4800 0.5400 191,500 +0.07(+13.68%)
Aug 26, 2014 0.4800 0.4850 0.4800 0.4750 65,800 +0.01(+1.06%)
Aug 25, 2014 0.4900 0.4900 0.4700 0.4700 154,500 -0.02(-4.08%)
Aug 22, 2014 0.4900 0.4900 0.4900 0.4900 144,340 +0.00(+0.00%)
Aug 21, 2014 0.4950 0.5000 0.4900 0.4900 61,500 -0.01(-1.01%)
Aug 20, 2014 0.4750 0.4950 0.4750 0.4950 19,870 +0.03(+6.45%)
Aug 19, 2014 0.4650 0.4650 0.4650 0.4650 15,200 +0.01(+1.09%)
Aug 14, 2014 0.4600 0 +0.00(+0.00%)
Aug 12, 2014 0.4600 0 -0.01(-1.08%)
Aug 11, 2014 0.4650 15,000 +0.02(+3.33%)
Aug 05, 2014 0.4500 0 +0.00(+0.00%)
Aug 01, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 31, 2014 0.4050 0.4200 0.4050 0.4200 46,667 +0.02(+5.00%)
Jul 30, 2014 0.4400 0.4400 0.4000 0.4000 91,500 +0.00(+0.00%)
Jul 29, 2014 0.4400 0.4400 0.4000 0.4000 50,706 -0.04(-9.09%)
Jul 28, 2014 0.4550 0.4600 0.4400 0.4400 34,000 -0.02(-4.35%)
Jul 25, 2014 0.4400 0.4600 0.4400 0.4600 17,313 +0.03(+6.98%)
Jul 24, 2014 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Jul 21, 2014 0.4200 0.4200 0 -0.02(-4.55%)
Jul 17, 2014 0.4400 0.4400 0 +0.00(+0.00%)
Jul 11, 2014 0.4400 0.4400 0 -0.01(-1.12%)
Jul 09, 2014 0.4450 0.4450 290 +0.02(+3.49%)
Jul 08, 2014 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
Jul 07, 2014 0.4400 0.4400 0.4300 0.4300 5,000 -0.01(-1.15%)
Jul 04, 2014 0.4350 0.4350 0.4350 0.4350 500 +0.00(+0.00%)
Jul 03, 2014 0.4350 0.4350 0.4350 0.4350 30,000 +0.01(+2.35%)
Jul 02, 2014 0.4250 0.4250 0.4250 0.4250 10,000 -0.03(-6.59%)
Jun 30, 2014 0.4550 0.4550 0.4550 0 +0.04(+8.33%)
Jun 27, 2014 0.4200 0.4200 0.4200 0.4200 16,500 +0.00(+0.00%)
Jun 26, 2014 0.4250 0.4250 0.4200 0.4200 35,000 -0.02(-4.55%)
Jun 25, 2014 0.4500 0.4500 0.4200 0.4400 38,500 +0.01(+2.33%)
Jun 24, 2014 0.4300 0.4800 0.4300 0.4300 28,444 -0.02(-4.44%)
Jun 23, 2014 0.4750 0.4750 0.4500 0.4500 17,000 -0.01(-2.17%)
Jun 20, 2014 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Jun 18, 2014 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 17, 2014 0.4600 0.4600 0.4500 0.4600 30,000 +0.00(+0.00%)
Jun 16, 2014 0.4650 0.4800 0.4600 0.4600 32,400 +0.00(+0.00%)
Jun 13, 2014 0.5000 0.5000 0.4600 0.4600 25,850 +0.00(+0.00%)
Jun 12, 2014 0.5000 0.5000 0.4600 0.4600 110,200 -0.02(-4.17%)
Jun 11, 2014 0.4900 0.4900 0.4750 0.4800 83,300 -0.02(-4.00%)
Jun 10, 2014 0.4900 0.5000 0.4900 0.5000 90,000 +0.00(+0.00%)
Jun 06, 2014 0.4800 0.5000 0.4800 0.5000 39,385 +0.05(+11.11%)
Jun 04, 2014 0.4500 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jun 02, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 29, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 27, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 21, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2014 0.5000 0.5100 0.4900 0.5100 237,500 +0.01(+2.00%)
May 16, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2014 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
May 13, 2014 0.5000 0.5000 0.4700 0.4700 12,500 -0.03(-6.00%)
May 12, 2014 0.5100 0.5100 0.4900 0.5000 19,500 -0.01(-1.96%)
May 09, 2014 0.5100 0.5100 0.5100 0.5100 7,450 +0.01(+2.00%)
May 07, 2014 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
May 06, 2014 0.4900 0.5200 0.4900 0.5200 95,333 +0.02(+4.00%)
May 05, 2014 0.4950 0.5000 0.4800 0.5000 132,500 +0.00(+0.00%)
May 02, 2014 0.4800 0.5000 0.4700 0.5000 45,000 +0.03(+6.38%)
May 01, 2014 0.5100 0.5100 0.4700 0.4700 24,800 -0.05(-9.62%)
Apr 29, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Apr 28, 2014 0.5400 0.5400 0.5100 0.5100 24,061 -0.01(-1.92%)
Apr 25, 2014 0.5600 0.5600 0.5200 0.5200 33,400 -0.02(-3.70%)
Apr 24, 2014 0.5600 0.5600 0.5400 0.5400 57,514 -0.01(-1.82%)
Apr 22, 2014 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Apr 21, 2014 0.5600 0.5600 0.5400 0.5400 53,000 -0.04(-6.90%)
Apr 17, 2014 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Apr 16, 2014 0.5200 0.5300 0.5200 0.5300 43,700 +0.02(+3.92%)
Apr 15, 2014 0.5200 0.5300 0.4800 0.5100 109,375 +0.00(+0.00%)
Apr 11, 2014 0.5100 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Apr 10, 2014 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Apr 09, 2014 0.5000 0.5300 0.5000 0.5300 93,000 +0.04(+7.07%)
Apr 08, 2014 0.5000 0.5000 0.4950 0.4950 27,000 +0.01(+1.02%)
Apr 07, 2014 0.4950 0.4950 0.4900 0.4900 9,000 +0.00(+0.00%)
Apr 04, 2014 0.5200 0.5300 0.4900 0.4900 100,500 -0.01(-2.00%)
Apr 03, 2014 0.5100 0.5100 0.5000 0.5000 17,000 -0.02(-3.85%)
Apr 02, 2014 0.5100 0.5200 0.5000 0.5200 49,000 +0.01(+1.96%)
Apr 01, 2014 0.5100 0.5200 0.5100 0.5100 189,800 +0.00(+0.00%)
Mar 31, 2014 0.5000 0.5100 0.5000 0.5100 54,500 +0.01(+2.00%)
Mar 28, 2014 0.5000 0.5100 0.4900 0.5000 128,700 +0.01(+2.04%)
Mar 27, 2014 0.5000 0.5000 0.4850 0.4900 35,100 +0.00(+0.00%)
Mar 26, 2014 0.4950 0.4950 0.4900 0.4900 27,000 -0.02(-3.92%)
Mar 24, 2014 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Mar 21, 2014 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Mar 20, 2014 0.5000 0.5000 0.4850 0.4900 16,500 -0.02(-3.92%)
Mar 18, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 17, 2014 0.5100 0.5100 0.5100 0.5100 19,000 +0.00(+0.00%)
Mar 14, 2014 0.4700 0.5100 0.4700 0.5100 48,200 +0.01(+2.00%)
Mar 12, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 10, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Mar 07, 2014 0.5100 0.5100 0.5100 0.5100 1,500 +0.01(+2.00%)
Mar 06, 2014 0.5100 0.5100 0.5000 0.5000 123,334 +0.00(+0.00%)
Mar 05, 2014 0.5400 0.5400 0.4600 0.5000 348,070 -0.04(-7.41%)
Mar 04, 2014 0.5900 0.5900 0.5000 0.5400 181,800 -0.05(-8.47%)
Mar 03, 2014 0.5700 0.5900 0.5700 0.5900 4,150 +0.01(+1.72%)
Feb 28, 2014 0.6000 0.6000 0.5800 0.5800 75,000 -0.02(-3.33%)
Feb 27, 2014 0.6000 0.6100 0.6000 0.6000 79,941 -0.01(-1.64%)
Feb 26, 2014 0.6000 0.6100 0.6000 0.6100 83,063 +0.01(+1.67%)
Feb 25, 2014 0.6200 0.6200 0.5800 0.6000 178,200 -0.03(-4.76%)
Feb 24, 2014 0.6300 0.6400 0.6200 0.6300 134,587 -0.01(-1.56%)
Feb 21, 2014 0.6400 0.6400 0.6400 0.6400 23,000 +0.01(+1.59%)
Feb 20, 2014 0.6400 0.6400 0.6200 0.6300 67,000 +0.00(+0.00%)
Feb 19, 2014 0.6100 0.6400 0.6100 0.6300 90,550 +0.02(+3.28%)
Feb 18, 2014 0.6700 0.6700 0.6100 0.6100 331,900 -0.06(-8.96%)
Feb 14, 2014 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 13, 2014 0.6800 0.6800 0.6600 0.6600 50,500 -0.02(-2.94%)
Feb 12, 2014 0.7000 0.7000 0.6600 0.6800 255,605 +0.01(+1.49%)
Feb 11, 2014 0.6700 0.7000 0.6600 0.6700 147,850 +0.01(+1.52%)
Feb 10, 2014 0.6500 0.7300 0.6400 0.6600 541,900 +0.03(+4.76%)
Feb 07, 2014 0.6400 0.6500 0.6000 0.6300 546,241 +0.05(+8.62%)
Feb 06, 2014 0.5600 0.5900 0.5600 0.5800 292,500 +0.02(+3.57%)
Feb 05, 2014 0.5600 0.5600 0.5600 0.5600 12,150 +0.00(+0.00%)
Feb 04, 2014 0.5400 0.5600 0.5300 0.5600 182,380 +0.02(+3.70%)
Feb 03, 2014 0.5300 0.5400 0.5300 0.5400 84,200 +0.01(+1.89%)
Jan 31, 2014 0.5300 0.5300 0.5300 0.5300 50,000 +0.01(+1.92%)
Jan 30, 2014 0.5200 0.5200 0.5100 0.5200 170,300 +0.01(+1.96%)
Jan 29, 2014 0.5100 0.5300 0.5100 0.5100 59,222 +0.02(+4.08%)
Jan 28, 2014 0.4900 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Jan 27, 2014 0.5200 0.5200 0.4950 0.4950 202,670 -0.03(-4.81%)
Jan 24, 2014 0.4700 0.5300 0.4700 0.5200 213,300 +0.04(+8.33%)
Jan 23, 2014 0.4500 0.5000 0.4250 0.4800 467,400 +0.03(+6.67%)
Jan 22, 2014 0.4100 0.4500 0.4050 0.4500 247,000 +0.04(+9.76%)
Jan 21, 2014 0.4000 0.4100 0.4000 0.4100 32,500 +0.01(+2.50%)
Jan 20, 2014 0.4000 0.4000 0.4000 0.4000 20,000 +0.01(+2.56%)
Jan 17, 2014 0.3900 0.3900 0.3900 0.3900 12,000 -0.01(-1.27%)
Jan 16, 2014 0.4100 0.4100 0.3950 0.3950 58,500 -0.03(-7.06%)
Jan 15, 2014 0.4250 0.4250 0.4250 0.4250 2,500 +0.02(+6.25%)
Jan 14, 2014 0.4000 0.4000 0.4000 0.4000 132,500 -0.02(-4.76%)
Jan 13, 2014 0.4000 0.4200 0.4000 0.4200 120,800 -0.01(-1.18%)
Jan 10, 2014 0.4200 0.4250 0.4200 0.4250 23,500 +0.01(+1.19%)
Jan 09, 2014 0.4200 0.4200 0.4200 0.4200 11,000 +0.00(+0.00%)
Jan 08, 2014 0.3900 0.4200 0.3900 0.4200 337,650 +0.05(+13.51%)
Jan 07, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Jan 06, 2014 0.3700 0.3700 0.3700 0.3700 15,000 +0.02(+4.23%)
Jan 02, 2014 0.3550 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 31, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2013 0.3600 0.3600 0.3600 0.3600 13,000 +0.01(+2.86%)
Dec 27, 2013 0.3600 0.3600 0.3500 0.3500 161,000 -0.01(-2.78%)
Dec 24, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 20, 2013 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 18, 2013 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 12, 2013 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Dec 11, 2013 0.3500 0.3500 0.3500 0.3500 129,000 -0.01(-2.78%)
Dec 10, 2013 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
Dec 06, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 04, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 03, 2013 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Nov 29, 2013 0.3700 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 26, 2013 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Nov 14, 2013 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Nov 08, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 07, 2013 0.3550 0.3550 0.3500 0.3500 20,000 -0.05(-12.50%)
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.