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 (%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 28, 2017 0.2300 0.2300 0.2300 0.2300 28,000 -0.01(-4.17%)
Dec 27, 2017 0.2300 0.2400 0.2300 0.2400 45,000 +0.02(+9.09%)
Dec 21, 2017 0.2200 0.2200 0.2200 0 -0.04(-13.73%)
Dec 20, 2017 0.2500 0.2600 0.2500 0.2550 81,500 +0.03(+13.33%)
Dec 19, 2017 0.2400 0.2500 0.2250 0.2250 116,900 +0.01(+2.27%)
Dec 18, 2017 0.2450 0.2600 0.2200 0.2200 105,209 -0.02(-10.20%)
Dec 15, 2017 0.2500 0.2600 0.2450 0.2450 77,160 +0.00(+0.00%)
Dec 14, 2017 0.2300 0.2700 0.2300 0.2450 152,000 +0.01(+6.52%)
Dec 13, 2017 0.2400 0.2400 0.2300 0.2300 91,500 -0.01(-6.12%)
Dec 12, 2017 0.2500 0.2500 0.2450 0.2450 61,500 -0.01(-2.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 07, 2017 0.2900 0.2900 0.2600 0.2700 97,150 -0.02(-8.47%)
Dec 06, 2017 0.2700 0.2950 0.2700 0.2950 215,242 +0.02(+9.26%)
Dec 05, 2017 0.2300 0.2700 0.2300 0.2700 151,652 +0.02(+8.00%)
Dec 04, 2017 0.2700 0.2700 0.2500 0.2500 313,300 +0.02(+8.70%)
Nov 30, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Nov 29, 2017 0.2250 0.2250 0.2200 0.2250 36,000 +0.01(+4.65%)
Nov 28, 2017 0.2300 0.2300 0.2100 0.2150 88,000 -0.02(-6.52%)
Nov 27, 2017 0.2200 0.2300 0.2100 0.2300 99,688 +0.02(+6.98%)
Nov 24, 2017 0.2100 0.2150 0.2100 0.2150 300,267 +0.01(+2.38%)
Nov 23, 2017 0.2150 0.2150 0.2050 0.2100 186,000 -0.01(-2.33%)
Nov 22, 2017 0.2200 0.2250 0.2150 0.2150 34,250 +0.00(+0.00%)
Nov 21, 2017 0.2250 0.2250 0.2150 0.2150 304,000 -0.02(-6.52%)
Nov 20, 2017 0.2300 0.2500 0.2300 0.2300 57,000 -0.02(-8.00%)
Nov 17, 2017 0.2400 0.2500 0.2300 0.2500 69,000 +0.02(+8.70%)
Nov 16, 2017 0.2250 0.2300 0.2200 0.2300 47,000 +0.01(+2.22%)
Nov 15, 2017 0.2200 0.2250 0.2200 0.2250 18,500 -0.01(-2.17%)
Nov 14, 2017 0.2500 0.2500 0.2100 0.2300 216,900 -0.02(-9.80%)
Nov 13, 2017 0.2100 0.2550 0.2100 0.2550 317,500 +0.05(+21.43%)
Nov 10, 2017 0.2250 0.2250 0.2100 0.2100 236,000 -0.03(-12.50%)
Nov 09, 2017 0.2200 0.2400 0.2200 0.2400 31,000 +0.03(+14.29%)
Nov 08, 2017 0.2150 0.2200 0.2100 0.2100 67,000 +0.00(+0.00%)
Nov 07, 2017 0.2250 0.2250 0.2100 0.2100 93,000 -0.01(-4.55%)
Nov 06, 2017 0.2400 0.2400 0.2200 0.2200 256,681 -0.02(-8.33%)
Nov 03, 2017 0.2450 0.2450 0.2400 0.2400 25,000 +0.00(+0.00%)
Nov 02, 2017 0.2700 0.2700 0.2400 0.2400 152,500 -0.01(-4.00%)
Nov 01, 2017 0.2500 0.2500 0.2500 0.2500 31,500 +0.00(+0.00%)
Oct 31, 2017 0.2500 0.2500 0.2450 0.2500 144,700 +0.00(+0.00%)
Oct 30, 2017 0.2650 0.2650 0.2500 0.2500 36,518 -0.04(-13.79%)
Oct 27, 2017 0.2900 0.2900 0.2900 0.2900 31,000 +0.02(+7.41%)
Oct 26, 2017 0.2650 0.2700 0.2650 0.2700 50,000 +0.01(+1.89%)
Oct 25, 2017 0.2600 0.2700 0.2550 0.2650 367,814 -0.01(-1.85%)
Oct 24, 2017 0.2700 0.2700 0.2700 0.2700 39,000 +0.00(+0.00%)
Oct 23, 2017 0.2750 0.2950 0.2700 0.2700 107,821 -0.03(-10.00%)
Oct 20, 2017 0.2600 0.3000 0.2600 0.3000 191,600 +0.03(+11.11%)
Oct 19, 2017 0.2500 0.2800 0.2500 0.2700 214,500 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2700 0.2450 0.2700 788,000 +0.04(+17.39%)
Oct 17, 2017 0.2200 0.2350 0.2200 0.2300 299,500 +0.00(+0.00%)
Oct 16, 2017 0.2400 0.2400 0.2200 0.2300 524,000 -0.01(-4.17%)
Oct 13, 2017 0.2300 0.2400 0.2300 0.2400 30,000 +0.00(+0.00%)
Oct 12, 2017 0.2600 0.2600 0.2300 0.2400 66,500 -0.02(-7.69%)
Oct 11, 2017 0.2600 0.2700 0.2500 0.2600 909,000 +0.00(+0.00%)
Oct 10, 2017 0.2300 0.2650 0.2300 0.2600 156,275 +0.00(+0.00%)
Oct 06, 2017 0.2300 0.2600 0.2300 0.2600 133,500 +0.03(+13.04%)
Oct 05, 2017 0.2300 0.2300 0.2200 0.2300 90,400 -0.02(-8.00%)
Oct 04, 2017 0.2000 0.2800 0.2000 0.2500 330,500 +0.04(+19.05%)
Oct 03, 2017 0.2000 0.2100 0.2000 0.2100 146,000 +0.00(+0.00%)
Oct 02, 2017 0.1850 0.2100 0.1850 0.2100 473,150 +0.02(+13.51%)
Sep 29, 2017 0.1750 0.1850 0.1750 0.1850 125,550 +0.01(+8.82%)
Sep 28, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Sep 27, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Sep 26, 2017 0.1650 0.1650 0.1600 0.1600 68,300 -0.01(-5.88%)
Sep 25, 2017 0.1800 0.1800 0.1700 0.1700 76,000 -0.01(-5.56%)
Sep 22, 2017 0.1650 0.1800 0.1650 0.1800 65,000 +0.01(+5.88%)
Sep 20, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 19, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Sep 18, 2017 0.1550 0.1550 0.1500 0.1500 87,000 -0.02(-11.76%)
Sep 15, 2017 0.1600 0.1700 0.1600 0.1700 112,000 +0.01(+6.25%)
Sep 06, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 01, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 31, 2017 0.1500 0.1500 0.1500 0.1500 2,406 +0.00(+0.00%)
Aug 30, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Aug 29, 2017 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1600 0.1600 0.1600 27,000 +0.00(+0.00%)
Aug 25, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Aug 24, 2017 0.1500 0.1600 0.1500 0.1500 212,000 -0.01(-3.23%)
Aug 22, 2017 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Aug 21, 2017 0.1600 0.1750 0.1600 0.1750 40,060 +0.01(+9.37%)
Aug 18, 2017 0.1650 0.1700 0.1600 0.1600 60,000 +0.00(+0.00%)
Aug 17, 2017 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Aug 15, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 14, 2017 0.1650 0.1650 0.1600 0.1650 99,500 -0.01(-2.94%)
Aug 11, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 10, 2017 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-8.11%)
Aug 09, 2017 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Aug 02, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 01, 2017 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jul 25, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2017 0.1750 0.1800 0.1700 0.1800 14,000 +0.02(+12.50%)
Jul 21, 2017 0.1700 0.1700 0.1600 0.1600 75,500 -0.01(-8.57%)
Jul 20, 2017 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.94%)
Jul 19, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
Jul 18, 2017 0.1800 0.1900 0.1600 0.1600 157,800 -0.02(-11.11%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-5.26%)
Jul 14, 2017 0.1700 0.1900 0.1700 0.1900 12,000 -0.01(-5.00%)
Jul 13, 2017 0.2000 0.2000 0.1800 0.2000 70,910 +0.00(+0.00%)
Jul 12, 2017 0.1900 0.2000 0.1900 0.2000 260,200 +0.01(+5.26%)
Jul 11, 2017 0.1650 0.1900 0.1650 0.1900 10,000 +0.01(+2.70%)
Jul 07, 2017 0.1850 0.1850 0.1850 350 -0.01(-2.63%)
Jul 05, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
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%)
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.