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 (%)
Sep 30, 2015 0.4350 0.4350 0.3650 0.3650 44,000 -0.01(-2.67%)
Sep 29, 2015 0.3600 0.3750 0.3600 0.3750 71,000 -0.02(-5.06%)
Sep 28, 2015 0.3950 0.3950 0.3950 0.3950 20,250 +0.00(+0.00%)
Sep 25, 2015 0.3500 0.3950 0.3450 0.3950 31,500 +0.00(+0.00%)
Sep 24, 2015 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Sep 23, 2015 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Sep 17, 2015 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Sep 16, 2015 0.4450 0.4500 0.4050 0.4050 109,900 +0.00(+0.00%)
Sep 15, 2015 0.4150 0.4300 0.4050 0.4050 94,500 -0.01(-2.41%)
Sep 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 10, 2015 0.4150 0.4200 0.4150 0.4150 30,000 -0.03(-5.68%)
Sep 09, 2015 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Sep 03, 2015 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Sep 02, 2015 0.4550 0.4550 0.4250 0.4250 14,000 -0.03(-5.56%)
Sep 01, 2015 0.4500 0.4500 0.4500 0.4500 10,000 -0.02(-3.23%)
Aug 31, 2015 0.4600 0.4650 0.4600 0.4650 6,000 +0.02(+3.33%)
Aug 28, 2015 0.4750 0.4750 0.4400 0.4500 28,500 -0.01(-2.17%)
Aug 27, 2015 0.4500 0.4600 0.4400 0.4600 253,500 +0.04(+8.24%)
Aug 26, 2015 0.4350 0.4500 0.4250 0.4250 23,800 -0.01(-2.30%)
Aug 25, 2015 0.4500 0.4500 0.4350 0.4350 35,500 -0.02(-3.33%)
Aug 24, 2015 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 21, 2015 0.4600 0.4600 0.4500 0.4500 19,800 -0.02(-3.23%)
Aug 20, 2015 0.4700 0.4700 0.4650 0.4650 65,000 -0.00(-1.06%)
Aug 19, 2015 0.4800 0.4800 0.4700 0.4700 17,500 -0.01(-2.08%)
Aug 18, 2015 0.4800 0.4800 0.4700 0.4800 212,000 -0.01(-1.03%)
Aug 17, 2015 0.4600 0.4850 0.4450 0.4850 145,770 +0.01(+2.11%)
Aug 14, 2015 0.4850 0.4850 0.4700 0.4750 38,200 -0.01(-2.06%)
Aug 13, 2015 0.4950 0.4950 0.4850 0.4850 48,500 -0.02(-3.00%)
Aug 12, 2015 0.5000 0.5100 0.5000 0.5000 20,000 -0.03(-5.66%)
Aug 11, 2015 0.5000 0.5300 0.5000 0.5300 68,500 +0.03(+6.00%)
Aug 10, 2015 0.5000 0.5000 0.4950 0.5000 78,400 +0.00(+0.00%)
Aug 07, 2015 0.5000 0.5000 0.5000 0.5000 50,200 +0.00(+0.00%)
Aug 06, 2015 0.4900 0.5000 0.4900 0.5000 61,450 +0.01(+2.04%)
Aug 05, 2015 0.4900 0.4900 0.4900 0.4900 7,000 +0.02(+3.16%)
Aug 04, 2015 0.4900 0.4900 0.4750 0.4750 8,000 -0.02(-3.06%)
Jul 31, 2015 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jul 29, 2015 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 28, 2015 0.4850 0.4850 0.4800 0.4850 35,700 +0.01(+1.04%)
Jul 27, 2015 0.5000 0.5000 0.4800 0.4800 46,000 -0.02(-4.00%)
Jul 24, 2015 0.5400 0.5400 0.4900 0.5000 177,500 -0.04(-7.41%)
Jul 23, 2015 0.5400 0.5400 0.5200 0.5400 162,350 +0.02(+3.85%)
Jul 22, 2015 0.5300 0.5500 0.5100 0.5200 256,000 -0.01(-1.89%)
Jul 21, 2015 0.5300 0.5300 0.5300 0.5300 30,330 +0.00(+0.00%)
Jul 20, 2015 0.5100 0.5300 0.5100 0.5300 52,000 +0.03(+6.00%)
Jul 17, 2015 0.4950 0.5100 0.4950 0.5000 71,500 +0.00(+0.00%)
Jul 16, 2015 0.4700 0.5100 0.4700 0.5000 534,000 +0.03(+6.38%)
Jul 15, 2015 0.4800 0.4800 0.4700 0.4700 74,100 -0.01(-2.08%)
Jul 14, 2015 0.4800 0.4800 0.4800 0.4800 3,900 -0.01(-1.03%)
Jul 13, 2015 0.4850 0.4850 0.4850 0.4850 25,000 +0.01(+1.04%)
Jul 10, 2015 0.4750 0.4800 0.4700 0.4800 45,500 +0.01(+1.05%)
Jul 09, 2015 0.4750 0.4850 0.4750 0.4750 447,700 +0.01(+1.06%)
Jul 08, 2015 0.4750 0.4750 0.4700 0.4700 1,500 -0.01(-1.05%)
Jul 07, 2015 0.4850 0.4850 0.4750 0.4750 34,000 +0.00(+0.00%)
Jul 06, 2015 0.4850 0.4850 0.4750 0.4750 413,000 -0.01(-2.06%)
Jul 03, 2015 0.4850 0.4850 0.4800 0.4850 151,000 +0.01(+1.04%)
Jul 02, 2015 0.4750 0.4800 0.4600 0.4800 70,750 +0.01(+2.13%)
Jun 30, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jun 29, 2015 0.4600 0.4600 0.4600 0.4600 60,500 +0.00(+0.00%)
Jun 26, 2015 0.4850 0.4850 0.4600 0.4600 39,111 -0.02(-5.15%)
Jun 25, 2015 0.4700 0.4850 0.4600 0.4850 228,100 +0.02(+5.43%)
Jun 24, 2015 0.4550 0.4600 0.4500 0.4600 46,000 -0.01(-1.08%)
Jun 23, 2015 0.4650 0.4650 0.4650 0.4650 20,000 +0.00(+0.00%)
Jun 22, 2015 0.4600 0.4650 0.4500 0.4650 184,800 +0.01(+2.20%)
Jun 19, 2015 0.4600 0.4600 0.4550 0.4550 97,600 -0.01(-1.09%)
Jun 18, 2015 0.4500 0.4700 0.4500 0.4600 530,000 +0.01(+2.22%)
Jun 17, 2015 0.4550 0.4550 0.4500 0.4500 27,500 +0.01(+2.27%)
Jun 15, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jun 12, 2015 0.4500 0.4500 0.4400 0.4500 112,280 -0.02(-5.26%)
Jun 11, 2015 0.4500 0.5000 0.4500 0.4750 175,900 +0.03(+7.95%)
Jun 09, 2015 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Jun 08, 2015 0.4500 0.4500 0.4450 0.4450 10,500 -0.01(-1.11%)
Jun 05, 2015 0.4500 0.4500 0.4500 0.4500 32,000 +0.00(+0.00%)
Jun 04, 2015 0.4350 0.4500 0.4300 0.4500 236,000 +0.00(+0.00%)
Jun 03, 2015 0.4350 0.4500 0.4300 0.4500 89,000 +0.02(+3.45%)
Jun 02, 2015 0.4350 0.4400 0.4350 0.4350 68,000 +0.01(+1.16%)
Jun 01, 2015 0.4450 0.4450 0.4300 0.4300 24,500 +0.00(+0.00%)
May 29, 2015 0.4700 0.4700 0.4300 0.4300 174,700 -0.03(-6.52%)
May 28, 2015 0.4600 0.4600 0.4600 0.4600 25,000 +0.01(+2.22%)
May 27, 2015 0.4450 0.4500 0.4300 0.4500 141,500 +0.02(+4.65%)
May 26, 2015 0.4500 0.4700 0.4300 0.4300 89,000 -0.03(-6.52%)
May 25, 2015 0.4600 0.4600 0.4600 0.4600 25,000 +0.01(+2.22%)
May 22, 2015 0.4300 0.4700 0.4300 0.4500 77,150 +0.00(+0.00%)
May 21, 2015 0.4100 0.4500 0.4100 0.4500 50,000 +0.02(+3.45%)
May 20, 2015 0.4300 0.4350 0.4300 0.4350 10,500 +0.01(+1.16%)
May 19, 2015 0.4100 0.4350 0.4000 0.4300 26,000 +0.00(+0.00%)
May 15, 2015 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
May 14, 2015 0.4200 0.4350 0.4200 0.4350 37,000 +0.03(+6.10%)
May 13, 2015 0.4200 0.4200 0.4100 0.4100 26,500 -0.01(-2.38%)
May 12, 2015 0.4050 0.4200 0.3900 0.4200 54,350 +0.01(+3.70%)
May 11, 2015 0.4050 0.4050 0.4050 0.4050 1,000 -0.02(-5.81%)
May 08, 2015 0.4300 0.4300 0.4300 0.4300 1,500 +0.02(+4.88%)
May 07, 2015 0.4100 0.4150 0.4050 0.4100 123,500 -0.01(-2.38%)
May 05, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 04, 2015 0.4250 0.4250 0.4200 0.4200 27,500 -0.03(-6.67%)
Apr 30, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Apr 23, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 22, 2015 0.4200 0.4500 0.4200 0.4500 18,500 +0.03(+7.14%)
Apr 21, 2015 0.3950 0.4200 0.3950 0.4200 83,000 +0.02(+6.33%)
Apr 20, 2015 0.4050 0.4050 0.3700 0.3950 74,000 -0.01(-2.47%)
Apr 17, 2015 0.4050 0.4200 0.4050 0.4050 61,000 +0.02(+5.19%)
Apr 16, 2015 0.3850 0.3850 0.3850 0.3850 2,000 -0.01(-2.53%)
Apr 14, 2015 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Apr 13, 2015 0.4300 0.4300 0.3700 0.3700 192,195 -0.06(-13.95%)
Apr 10, 2015 0.4300 0.4500 0.4300 0.4300 7,883 +0.00(+0.00%)
Apr 09, 2015 0.4300 0.4300 0.4300 0.4300 2,950 +0.00(+0.00%)
Apr 08, 2015 0.4350 0.4350 0.4300 0.4300 5,000 -0.01(-2.27%)
Apr 07, 2015 0.4400 0.4400 0.4400 0.4400 25,000 +0.01(+2.33%)
Apr 06, 2015 0.4400 0.4400 0.4300 0.4300 130,000 -0.03(-5.49%)
Apr 01, 2015 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Mar 31, 2015 0.4700 0.4750 0.4400 0.4750 273,418 +0.01(+1.06%)
Mar 30, 2015 0.4600 0.4700 0.4600 0.4700 10,000 +0.03(+8.05%)
Mar 26, 2015 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Mar 25, 2015 0.4450 0.4450 0.4400 0.4400 12,000 +0.01(+1.15%)
Mar 24, 2015 0.4350 0.4350 0.4350 0.4350 3,500 -0.04(-9.37%)
Mar 23, 2015 0.4400 0.4400 0.4400 0.4800 54,000 +0.05(+11.63%)
Mar 20, 2015 0.4350 0.4350 0.4300 0.4300 30,500 -0.05(-10.42%)
Mar 19, 2015 0.4550 0.4800 0.4550 0.4800 85,000 +0.04(+9.09%)
Mar 18, 2015 0.4500 0.4800 0.4400 0.4400 91,400 +0.01(+2.33%)
Mar 13, 2015 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Mar 12, 2015 0.4450 0.4450 0.4250 0.4250 56,000 -0.05(-11.46%)
Mar 11, 2015 0.4250 0.4800 0.4250 0.4800 38,500 +0.05(+12.94%)
Mar 10, 2015 0.4250 0.4250 0.4250 0.4250 3,000 +0.00(+0.00%)
Mar 09, 2015 0.4500 0.4500 0.4250 0.4250 39,465 -0.05(-11.46%)
Mar 06, 2015 0.4300 0.4800 0.4300 0.4800 11,000 +0.03(+6.67%)
Mar 05, 2015 0.4750 0.4750 0.4500 0.4500 25,000 +0.03(+5.88%)
Mar 04, 2015 0.4450 0.4450 0.4250 0.4250 104,300 -0.03(-5.56%)
Mar 02, 2015 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Feb 27, 2015 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Feb 26, 2015 0.4800 0.4900 0.4800 11,500 -0.01(-2.04%)
Feb 25, 2015 0.4850 0.4900 0.4700 0.4900 76,000 +0.00(+0.00%)
Feb 24, 2015 0.4700 0.4900 0.4700 0.4900 55,200 +0.01(+1.03%)
Feb 23, 2015 0.4850 0.4850 0.4850 0.4850 28,500 -0.01(-1.02%)
Feb 20, 2015 0.4500 0.4900 0.4500 0.4900 79,000 +0.04(+8.89%)
Feb 19, 2015 0.4400 0.4500 0.4400 0.4500 3,200 +0.01(+2.27%)
Feb 18, 2015 0.4500 0.4500 0.4300 0.4400 70,000 -0.01(-1.12%)
Feb 17, 2015 0.4450 0.4450 0.4450 0.4450 5,000 -0.02(-3.26%)
Feb 13, 2015 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 12, 2015 0.4700 0.4700 0.4700 0.4700 500 -0.02(-4.08%)
Feb 11, 2015 0.4500 0.4900 0.4350 0.4900 24,150 +0.01(+1.03%)
Feb 10, 2015 0.4500 0.4850 0.4500 0.4850 16,000 +0.00(+0.00%)
Feb 06, 2015 0.4850 0.4850 0.4850 0 +0.05(+12.79%)
Feb 05, 2015 0.4400 0.4400 0.4300 0.4300 10,470 +0.00(+0.00%)
Feb 04, 2015 0.4500 0.4550 0.4300 0.4300 48,350 -0.03(-6.52%)
Feb 03, 2015 0.4900 0.4900 0.4500 0.4600 55,000 -0.03(-6.12%)
Feb 02, 2015 0.4800 0.4900 0.4800 0.4900 21,100 +0.01(+2.08%)
Jan 30, 2015 0.5000 0.5000 0.4800 0.4800 79,500 -0.02(-4.00%)
Jan 29, 2015 0.4400 0.5000 0.4400 0.5000 238,250 +0.06(+13.64%)
Jan 28, 2015 0.4300 0.4400 0.4300 0.4400 37,350 +0.02(+4.76%)
Jan 27, 2015 0.4200 0.4300 0.4200 0.4200 41,000 -0.01(-2.33%)
Jan 26, 2015 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-3.37%)
Jan 23, 2015 0.4450 0.4450 0.4450 0.4450 2,000 -0.01(-1.11%)
Jan 22, 2015 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jan 21, 2015 0.4500 0.4500 0.4500 0.4500 500 -0.02(-4.26%)
Jan 20, 2015 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Jan 19, 2015 0.4700 0.4700 0.4700 0.4700 19,900 +0.02(+5.62%)
Jan 16, 2015 0.4250 0.4450 0.4250 0.4450 16,500 -0.01(-1.11%)
Jan 15, 2015 0.4500 0.4500 0.4500 0.4500 19,500 +0.00(+0.00%)
Jan 09, 2015 0.4500 0.4500 0.4500 350 -0.01(-1.10%)
Jan 08, 2015 0.4400 0.4700 0.4400 0.4550 19,500 +0.03(+7.06%)
Jan 07, 2015 0.4300 0.4300 0.4250 0.4250 13,200 -0.03(-5.56%)
Jan 05, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 31, 2014 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 30, 2014 0.4500 0.4500 0.4500 0.4500 1,500 -0.03(-6.25%)
Dec 29, 2014 0.4950 0.4950 0.4750 0.4800 19,200 +0.03(+6.67%)
Dec 24, 2014 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Dec 23, 2014 0.4600 0.4600 0.4300 0.4300 17,000 -0.04(-9.47%)
Dec 19, 2014 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Dec 17, 2014 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 16, 2014 0.4500 7,250 -0.03(-6.25%)
Dec 15, 2014 0.5100 0.5100 0.4800 0.4800 273,800 -0.03(-5.88%)
Dec 11, 2014 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Dec 10, 2014 0.4750 0.5100 0.4600 0.4600 588,913 +0.04(+9.52%)
Dec 05, 2014 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Dec 04, 2014 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Dec 03, 2014 0.4800 0.5000 0.4800 0.5000 111,000 +0.05(+11.11%)
Dec 02, 2014 0.4500 0.4800 0.4300 0.4500 53,000 +0.00(+0.00%)
Dec 01, 2014 0.4500 0.4500 0.4500 0.4500 22,000 +0.00(+0.00%)
Nov 28, 2014 0.4500 0.4500 0.4500 0.4500 10,000 -0.03(-6.25%)
Nov 27, 2014 0.4700 0.4800 0.4500 0.4800 38,500 +0.00(+0.00%)
Nov 26, 2014 0.5000 0.5000 0.4800 0.4800 19,500 +0.01(+2.13%)
Nov 25, 2014 0.4700 0.4700 0.4700 0.4700 4,000 -0.02(-4.08%)
Nov 21, 2014 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Nov 20, 2014 0.4900 0.4900 0.4350 0.4750 96,000 -0.05(-8.65%)
Nov 13, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Nov 12, 2014 0.4850 0.5000 0.4850 0.5000 25,000 +0.03(+6.38%)
Nov 11, 2014 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Nov 10, 2014 0.4700 0.4700 0.4600 0.4600 13,800 +0.00(+0.00%)
Nov 07, 2014 0.4650 0.4650 0.4600 0.4600 15,760 -0.03(-6.12%)
Nov 06, 2014 0.4850 0.4900 0.4800 0.4900 18,000 +0.03(+6.52%)
Nov 05, 2014 0.4800 0.4800 0.4600 0.4600 5,700 -0.01(-1.08%)
Nov 04, 2014 0.4650 0.4650 0.4600 0.4650 53,000 -0.03(-7.00%)
Nov 03, 2014 0.5000 0.5100 0.5000 0.5000 15,000 +0.00(+0.00%)
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%)
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.