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%)
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.