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 (%)
Jun 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 27, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 26, 2017 0.1650 0.1650 0.1600 0.1600 151,000 -0.01(-5.88%)
Jun 23, 2017 0.1650 0.1700 0.1650 0.1700 84,000 +0.01(+3.03%)
Jun 22, 2017 0.1650 0.1650 0.1650 0.1650 116,774 +0.00(+0.00%)
Jun 21, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jun 20, 2017 0.1700 0.1750 0.1650 0.1650 50,500 -0.01(-5.71%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 39,500 +0.01(+6.06%)
Jun 16, 2017 0.1700 0.1700 0.1650 0.1650 61,500 -0.01(-5.71%)
Jun 15, 2017 0.1750 0.1750 0.1650 0.1750 37,000 +0.00(+2.94%)
Jun 13, 2017 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jun 12, 2017 0.1850 0.1850 0.1800 0.1850 28,700 +0.00(+0.00%)
Jun 09, 2017 0.1800 0.1850 0.1800 0.1850 92,500 +0.01(+2.78%)
Jun 08, 2017 0.1800 0.1800 0.1800 0.1800 31,549 +0.01(+5.88%)
Jun 07, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 06, 2017 0.1700 0.1750 0.1700 0.1700 133,800 -0.00(-2.86%)
Jun 05, 2017 0.1675 0.1750 0.1650 0.1750 252,000 +0.00(+2.94%)
Jun 02, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jun 01, 2017 0.1700 0.1750 0.1650 0.1650 279,000 +0.00(+0.00%)
May 31, 2017 0.1650 0.1650 0.1650 0.1650 49,000 -0.01(-2.94%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 30,000 +0.01(+3.03%)
May 29, 2017 0.1700 0.1700 0.1650 0.1650 236,000 -0.01(-2.94%)
May 25, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 23, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 19, 2017 0.1650 0.1650 0.1650 0.1650 16,000 +0.01(+3.13%)
May 18, 2017 0.1750 0.1750 0.1600 0.1600 228,500 -0.02(-13.51%)
May 17, 2017 0.1850 0.1900 0.1850 0.1850 879,000 +0.01(+2.78%)
May 16, 2017 0.1800 0.1800 0.1700 0.1800 109,970 +0.00(+0.00%)
May 15, 2017 0.1750 0.1800 0.1750 0.1800 11,000 +0.01(+2.86%)
May 12, 2017 0.1750 0.1800 0.1750 0.1750 33,300 +0.00(+2.94%)
May 11, 2017 0.1650 0.1700 0.1650 0.1700 113,000 +0.00(+0.00%)
May 10, 2017 0.1800 0.1800 0.1700 0.1700 57,000 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1650 0.1700 252,000 -0.01(-8.11%)
May 08, 2017 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
May 02, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 28, 2017 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Apr 27, 2017 0.1950 0.2000 0.1850 0.1850 69,334 +0.00(+0.00%)
Apr 26, 2017 0.1950 0.2000 0.1850 0.1850 49,400 -0.01(-2.63%)
Apr 25, 2017 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-7.32%)
Apr 24, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Apr 21, 2017 0.2000 0.2000 0.2000 0.2000 51,500 +0.00(+0.00%)
Apr 19, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 18, 2017 0.2000 0.2000 0.1900 0.1900 34,000 -0.02(-11.63%)
Apr 17, 2017 0.1950 0.2150 0.1750 0.2150 17,000 +0.01(+2.38%)
Apr 12, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 11, 2017 0.2200 0.2200 0.2200 0.2200 23,500 -0.01(-2.22%)
Apr 07, 2017 0.2250 0.2250 0.2250 110 +0.00(+0.00%)
Apr 06, 2017 0.2300 0.2300 0.2200 0.2250 21,500 +0.00(+0.00%)
Apr 05, 2017 0.2100 0.2250 0.2100 0.2250 40,200 +0.02(+7.14%)
Apr 04, 2017 0.2150 0.2250 0.2100 0.2100 151,900 +0.00(+0.00%)
Apr 03, 2017 0.2100 0.2150 0.2100 0.2100 298,000 +0.00(+0.00%)
Mar 31, 2017 0.2000 0.2100 0.1800 0.2100 189,300 +0.02(+10.53%)
Mar 30, 2017 0.1900 0.1900 0.1900 0.1900 14,000 -0.02(-9.52%)
Mar 29, 2017 0.2000 0.2100 0.2000 0.2100 19,000 +0.01(+5.00%)
Mar 28, 2017 0.2100 0.2100 0.2000 0.2000 130,901 -0.01(-4.76%)
Mar 27, 2017 0.2050 0.2100 0.1900 0.2100 18,500 +0.01(+2.44%)
Mar 24, 2017 0.1900 0.2050 0.1900 0.2050 103,000 +0.01(+7.89%)
Mar 23, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 20, 2017 0.1850 0.2000 0.1800 0.1900 236,000 +0.02(+8.57%)
Mar 17, 2017 0.1700 0.1750 0.1550 0.1750 54,500 +0.00(+2.94%)
Mar 16, 2017 0.1500 0.1850 0.1450 0.1700 119,325 +0.03(+17.24%)
Mar 15, 2017 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Mar 14, 2017 0.1550 0.1550 0.1450 0.1500 18,700 +0.01(+3.45%)
Mar 13, 2017 0.1600 0.1650 0.1450 0.1450 118,060 -0.02(-9.38%)
Mar 10, 2017 0.1600 0.1650 0.1600 0.1600 68,000 +0.00(+0.00%)
Mar 09, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Mar 08, 2017 0.1600 0.1650 0.1550 0.1650 53,050 +0.01(+3.13%)
Mar 06, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 01, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 27, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 24, 2017 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 23, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Feb 21, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.45%)
Feb 17, 2017 0.1725 0.1725 0.1725 0 -0.01(-4.17%)
Feb 16, 2017 0.1750 0.1800 0.1750 0.1800 30,000 +0.01(+2.86%)
Feb 15, 2017 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Feb 14, 2017 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 13, 2017 0.1850 0.1850 0.1750 0.1750 53,000 -0.03(-12.50%)
Feb 09, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 07, 2017 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 06, 2017 0.1800 0.1850 0.1800 0.1850 28,500 +0.00(+0.00%)
Feb 03, 2017 0.1800 0.1850 0.1700 0.1850 60,000 +0.01(+2.78%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 50,000 +0.01(+5.88%)
Feb 01, 2017 0.1800 0.1800 0.1700 0.1700 50,000 -0.02(-12.82%)
Jan 31, 2017 0.1800 0.1950 0.1800 0.1950 8,000 +0.02(+14.71%)
Jan 30, 2017 0.2000 0.2000 0.1700 0.1700 60,000 -0.03(-15.00%)
Jan 26, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 25, 2017 0.1900 0.1950 0.1800 0.1950 54,000 -0.01(-2.50%)
Jan 23, 2017 0.2000 0.2000 0.2000 10 +0.01(+5.26%)
Jan 19, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 16, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 12, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2017 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-5.26%)
Jan 10, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jan 09, 2017 0.2000 0.2000 0.1900 0.1900 32,500 -0.01(-2.56%)
Jan 05, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 04, 2017 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+5.26%)
Dec 30, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 29, 2016 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Dec 28, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 22, 2016 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
Dec 21, 2016 0.1600 0.1750 0.1600 0.1700 124,000 -0.00(-2.86%)
Dec 14, 2016 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 13, 2016 0.1600 0.1600 0.1550 0.1550 16,000 -0.01(-3.13%)
Dec 12, 2016 0.1750 0.1800 0.1600 0.1600 53,500 -0.01(-8.57%)
Dec 09, 2016 0.1800 0.1800 0.1550 0.1750 38,560 -0.01(-2.78%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 13,500 +0.01(+2.86%)
Dec 07, 2016 0.1500 0.1750 0.1500 0.1750 211,400 +0.02(+16.67%)
Dec 06, 2016 0.1500 0.1500 0.1500 0.1500 158,500 +0.00(+0.00%)
Dec 05, 2016 0.1650 0.1650 0.1500 0.1500 43,000 +0.00(+0.00%)
Dec 01, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1600 0.1500 0.1500 111,000 -0.01(-6.25%)
Nov 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 24, 2016 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Nov 23, 2016 0.1500 0.1550 0.1500 0.1550 92,000 +0.00(+0.00%)
Nov 22, 2016 0.1550 0.1550 0.1500 0.1550 82,000 -0.01(-3.13%)
Nov 21, 2016 0.1600 0.1600 0.1600 0.1600 41,000 -0.02(-11.11%)
Nov 18, 2016 0.1650 0.1800 0.1650 0.1800 37,000 +0.02(+12.50%)
Nov 17, 2016 0.1500 0.1600 0.1500 0.1600 61,000 +0.01(+6.67%)
Nov 16, 2016 0.1400 0.1550 0.1400 0.1500 61,000 +0.01(+7.14%)
Nov 15, 2016 0.1400 0.1450 0.1400 0.1400 98,500 -0.02(-15.15%)
Nov 11, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 09, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2016 0.1600 0.1600 0.1600 0.1600 52,000 -0.01(-5.88%)
Nov 07, 2016 0.1600 0.1700 0.1500 0.1700 186,034 -0.01(-5.56%)
Nov 03, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Nov 01, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 31, 2016 0.1800 0.1800 0.1700 0.1800 63,000 +0.01(+5.88%)
Oct 27, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 26, 2016 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Oct 25, 2016 0.1750 0.1750 0.1750 0.1750 12,000 -0.03(-14.63%)
Oct 24, 2016 0.1900 0.2050 0.1900 0.2050 60,070 +0.01(+7.89%)
Oct 21, 2016 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Oct 20, 2016 0.1800 0.1800 0.1800 0.1800 46,000 +0.00(+0.00%)
Oct 19, 2016 0.1850 0.1850 0.1800 0.1800 20,000 -0.01(-2.70%)
Oct 18, 2016 0.1800 0.1850 0.1800 0.1850 43,666 +0.01(+2.78%)
Oct 17, 2016 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Oct 12, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 11, 2016 0.1900 0.1900 0.1900 0.1900 50,000 -0.01(-5.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 06, 2016 0.2000 0.2200 0.1900 0.1900 47,000 +0.01(+5.56%)
Oct 05, 2016 0.1850 0.2000 0.1800 0.1800 13,000 -0.01(-5.26%)
Oct 04, 2016 0.1850 0.1900 0.1800 0.1900 76,250 +0.01(+5.56%)
Oct 03, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2000 0.1800 0.1800 85,200 +0.00(+0.00%)
Sep 27, 2016 0.1800 0.1900 0.1800 0.1800 47,000 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1850 0.1800 0.1800 47,000 -0.02(-7.69%)
Sep 23, 2016 0.2000 0.2000 0.1800 0.1950 86,405 -0.01(-7.14%)
Sep 20, 2016 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 19, 2016 0.2000 0.2000 0.1900 0.1900 10,520 -0.01(-2.56%)
Sep 16, 2016 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Sep 15, 2016 0.1900 0.1950 0.1750 0.1900 254,500 -0.03(-13.64%)
Sep 13, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 09, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 07, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Sep 06, 2016 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Sep 01, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Aug 31, 2016 0.2250 0.2250 0.2250 0.2250 5,000 -0.02(-10.00%)
Aug 29, 2016 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Aug 26, 2016 0.2100 0.2100 0.2000 0.2050 157,000 -0.03(-10.87%)
Aug 24, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 23, 2016 0.2350 0.2350 0.2350 0.2350 20,000 -0.01(-2.08%)
Aug 19, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 18, 2016 0.2400 0.2400 0.2350 0.2400 11,500 -0.01(-4.00%)
Aug 16, 2016 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Aug 15, 2016 0.2400 0.2500 0.2400 0.2500 6,800 +0.00(+0.00%)
Aug 12, 2016 0.2350 0.2500 0.2350 0.2500 20,000 +0.02(+6.38%)
Aug 11, 2016 0.2250 0.2350 0.2250 0.2350 11,000 -0.01(-2.08%)
Aug 10, 2016 0.2450 0.2450 0.2150 0.2400 22,000 -0.01(-4.00%)
Aug 09, 2016 0.2450 0.2500 0.2450 0.2500 41,000 +0.00(+0.00%)
Aug 08, 2016 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Aug 05, 2016 0.2300 0.2500 0.2300 0.2500 77,300 +0.02(+8.70%)
Aug 04, 2016 0.2000 0.2300 0.2000 0.2300 74,500 +0.03(+15.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 15, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 14, 2016 0.2100 0.2100 0.2100 0.2100 33,450 -0.01(-2.33%)
Jul 13, 2016 0.2150 0.2150 0.2150 0.2150 35,000 +0.01(+2.38%)
Jul 12, 2016 0.2150 0.2150 0.2100 0.2100 3,800 -0.01(-4.55%)
Jul 11, 2016 0.2100 0.2200 0.2100 0.2200 54,000 +0.00(+0.00%)
Jul 08, 2016 0.2250 0.2250 0.2200 30,000 -0.01(-2.22%)
Jul 07, 2016 0.2200 0.2250 0.2100 0.2250 83,000 -0.02(-8.16%)
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.