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 (%)
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%)
Jul 04, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jun 28, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 27, 2016 0.2300 0.2300 0.2100 0.2100 30,000 -0.02(-8.70%)
Jun 24, 2016 0.2300 0.2300 0.2300 0.2300 5,526 -0.01(-4.17%)
Jun 23, 2016 0.2300 0.2500 0.2300 0.2400 130,050 +0.00(+0.00%)
Jun 22, 2016 0.2200 0.2400 0.2200 0.2400 70,000 +0.02(+11.63%)
Jun 21, 2016 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jun 20, 2016 0.2100 0.2150 0.2100 0.2150 9,500 +0.00(+0.00%)
Jun 17, 2016 0.2150 0.2150 0.2150 0.2150 48,000 +0.01(+2.38%)
Jun 16, 2016 0.2100 0.2100 0.2100 0.2100 24,000 +0.01(+5.00%)
Jun 15, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jun 14, 2016 0.2050 0.2050 0.2050 0.2000 51,000 +0.00(+0.00%)
Jun 13, 2016 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-14.89%)
Jun 07, 2016 0.2350 0.2350 0.2350 0 +0.04(+20.51%)
Jun 06, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Jun 03, 2016 0.2050 0.2100 0.1800 0.1950 216,500 -0.04(-18.75%)
Jun 01, 2016 0.2400 0.2400 0.2400 0 +0.07(+37.14%)
May 31, 2016 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-2.78%)
May 30, 2016 0.1800 0.1800 0.1750 0.1800 15,250 -0.02(-7.69%)
May 27, 2016 0.1950 0.1950 0.1700 0.1950 510,500 +0.02(+8.33%)
May 25, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 24, 2016 0.1950 0.2000 0.1900 0.1900 115,000 -0.01(-2.56%)
May 20, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 19, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 17, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 13, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 11, 2016 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
May 09, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2016 0.2050 0.2100 0.1900 0.1900 57,000 -0.01(-7.32%)
May 05, 2016 0.2100 0.2100 0.1900 0.2050 119,500 -0.03(-10.87%)
May 04, 2016 0.2100 0.2300 0.2100 0.2300 13,000 +0.03(+12.20%)
May 03, 2016 0.2150 0.2200 0.2050 0.2050 27,500 +0.00(+2.50%)
May 02, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Apr 28, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 27, 2016 0.2050 0.2050 0.2050 0.2050 42,000 +0.02(+10.81%)
Apr 26, 2016 0.2200 0.2250 0.1850 0.1850 295,500 -0.04(-15.91%)
Apr 25, 2016 0.2250 0.2250 0.2200 0.2200 16,500 -0.01(-4.35%)
Apr 21, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 20, 2016 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Apr 19, 2016 0.2000 0.2100 0.2000 0.2100 93,000 +0.01(+5.00%)
Apr 18, 2016 0.2000 0.2000 0.2000 0.2000 59,500 +0.02(+8.11%)
Apr 13, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 12, 2016 0.1850 0.2000 0.1850 0.1850 36,000 -0.02(-11.90%)
Apr 07, 2016 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Apr 06, 2016 0.1700 0.1700 0.1000 0.1700 1,248,000 -0.00(-2.86%)
Apr 05, 2016 0.1900 0.1900 0.1750 0.1750 16,666 -0.02(-10.26%)
Apr 04, 2016 0.1900 0.1950 0.1900 0.1950 10,026 +0.02(+14.71%)
Apr 01, 2016 0.2000 0.2000 0.1700 0.1700 60,300 -0.01(-8.11%)
Mar 23, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 22, 2016 0.2000 0.2000 0.2000 0.2000 46,000 -0.01(-4.76%)
Mar 21, 2016 0.2100 0.2100 0.2000 0.2100 76,500 +0.01(+5.00%)
Mar 18, 2016 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 17, 2016 0.2100 0.2150 0.2100 0.2100 140,900 +0.00(+0.00%)
Mar 16, 2016 0.2150 0.2150 0.2100 0.2100 25,000 -0.01(-4.55%)
Mar 15, 2016 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Mar 11, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 10, 2016 0.2250 0.2250 0.2250 0.2250 5,000 -0.04(-13.46%)
Mar 09, 2016 0.2250 0.2600 0.2250 0.2600 25,000 +0.01(+4.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 04, 2016 0.2500 0.2600 0.2500 0.2600 106,000 -0.02(-7.14%)
Mar 03, 2016 0.2400 0.2800 0.2400 0.2800 113,500 +0.05(+21.74%)
Mar 01, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Feb 25, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 23, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 22, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Feb 19, 2016 0.2200 0.2200 0.2150 0.2150 20,500 -0.02(-10.42%)
Feb 18, 2016 0.2250 0.2400 0.2250 0.2400 36,000 +0.01(+6.67%)
Feb 17, 2016 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Feb 16, 2016 0.2100 0.2200 0.2000 0.2200 105,350 -0.04(-13.73%)
Feb 11, 2016 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Feb 09, 2016 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Feb 08, 2016 0.2300 0.2300 0.2100 0.2100 11,000 +0.03(+16.67%)
Feb 05, 2016 0.1850 0.1850 0.1800 0.1800 8,500 -0.03(-14.29%)
Feb 04, 2016 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Feb 03, 2016 0.2300 0.2300 0.2100 0.2100 7,000 -0.02(-8.70%)
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.