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 (%)
Mar 31, 2020 0.1050 0.1050 0.1000 0.1000 19,700 -0.01(-13.04%)
Mar 30, 2020 0.1400 0.1400 0.1150 0.1150 131,730 -0.02(-14.81%)
Mar 27, 2020 0.1000 0.1350 0.1000 0.1350 166,700 +0.04(+35.00%)
Mar 26, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Mar 25, 2020 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 20, 2020 0.0950 0.0950 0.0800 0.0800 6,500 -0.02(-20.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Mar 13, 2020 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Mar 12, 2020 0.1100 0.1100 0.1100 0.1100 7,563 +0.00(+0.00%)
Mar 10, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 09, 2020 0.1300 0.1300 0.1150 0.1150 86,063 -0.03(-17.86%)
Mar 06, 2020 0.1350 0.1400 0.1250 0.1400 94,500 +0.01(+3.70%)
Mar 05, 2020 0.1200 0.1350 0.1200 0.1350 776,650 +0.02(+17.39%)
Mar 04, 2020 0.1300 0.1350 0.1150 0.1150 56,000 +0.01(+4.55%)
Mar 03, 2020 0.1150 0.1150 0.1100 0.1100 13,650 -0.01(-4.35%)
Mar 02, 2020 0.1150 0.1150 0.1150 0.1150 79,500 -0.01(-8.00%)
Feb 27, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 26, 2020 0.1150 0.1150 0.1150 0.1150 36,000 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 18, 2020 0.1200 0.1400 0.1100 0.1100 83,500 -0.01(-4.35%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 13, 2020 0.1150 0.1200 0.1150 0.1200 13,500 +0.01(+9.09%)
Feb 12, 2020 0.1350 0.1350 0.1100 0.1100 47,000 -0.01(-12.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Feb 10, 2020 0.1250 0.1250 0.1250 0.1250 10,300 +0.00(+0.00%)
Feb 05, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 04, 2020 0.1400 0.1400 0.1400 0.1400 1,100 -0.01(-6.67%)
Jan 31, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 29, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 27, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 24, 2020 0.1250 0.1300 0.1250 0.1300 50,000 +0.01(+8.33%)
Jan 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 16, 2020 0.1350 0.1350 0.1200 0.1200 209,900 -0.02(-11.11%)
Jan 15, 2020 0.1350 0.1350 0.1350 0.1350 10,000 -0.02(-15.62%)
Jan 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 08, 2020 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1500 0.1500 0.1500 5,500 -0.01(-6.25%)
Jan 03, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 02, 2020 0.1450 0.1500 0.1450 0.1500 9,000 -0.02(-9.09%)
Dec 31, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2019 0.1400 0.1600 0.1400 0.1600 54,500 +0.02(+14.29%)
Dec 24, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 20, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1350 0.1200 0.1350 316,500 +0.02(+12.50%)
Dec 18, 2019 0.1200 0.1200 0.1200 0.1200 77,000 -0.01(-4.00%)
Dec 17, 2019 0.1400 0.1400 0.1250 0.1250 57,220 -0.01(-3.85%)
Dec 16, 2019 0.1300 0.1300 0.1300 0.1300 6,000 -0.02(-16.13%)
Dec 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 09, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 03, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 28, 2019 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Nov 26, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 25, 2019 0.1500 0.1500 0.1250 0.1500 87,500 -0.01(-3.23%)
Nov 14, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Nov 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 06, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Nov 05, 2019 0.1550 0.1550 0.1400 0.1450 72,500 -0.01(-3.33%)
Oct 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 29, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 28, 2019 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 1,350 +0.00(+0.00%)
Oct 24, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 23, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Oct 22, 2019 0.1900 0.1900 0.1750 0.1900 58,000 +0.00(+0.00%)
Oct 21, 2019 0.1900 0.1900 0.1900 0.1900 132,500 -0.02(-9.52%)
Oct 18, 2019 0.1950 0.2100 0.1950 0.2100 75,000 +0.01(+7.69%)
Oct 17, 2019 0.1900 0.1950 0.1750 0.1950 51,900 +0.02(+14.71%)
Oct 16, 2019 0.1700 0.1850 0.1700 0.1700 148,160 -0.01(-5.56%)
Oct 11, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 10, 2019 0.1500 0.1800 0.1500 0.1800 136,000 +0.03(+20.00%)
Oct 09, 2019 0.1100 0.1500 0.1000 0.1500 105,500 +0.03(+25.00%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Oct 07, 2019 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-7.69%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 750 -0.01(-10.34%)
Oct 02, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 01, 2019 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Sep 27, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 26, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Sep 24, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 23, 2019 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-3.03%)
Sep 19, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 17, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 13, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 12, 2019 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-8.57%)
Sep 09, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 05, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 29, 2019 0.1750 0.1800 0.1750 0.1800 60,000 +0.01(+2.86%)
Aug 27, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Aug 21, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 20, 2019 0.1650 0.1650 0.1650 1 +0.00(+0.00%)
Aug 19, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Aug 13, 2019 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 07, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 06, 2019 0.1700 0.1700 0.1700 0.1700 53,500 -0.00(-2.86%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 01, 2019 0.1850 0.1850 0.1750 0.1750 45,800 -0.01(-5.41%)
Jul 31, 2019 0.1900 0.1900 0.1850 0.1850 10,000 -0.01(-2.63%)
Jul 30, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jul 29, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Jul 26, 2019 0.1900 0.1900 0.1800 0.1800 29,450 -0.02(-10.00%)
Jul 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2019 0.1950 0.2000 0.1950 0.2000 28,629 +0.02(+11.11%)
Jul 19, 2019 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+2.86%)
Jul 17, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jul 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2019 0.2000 0.2000 0.2000 0.2000 194,400 +0.01(+2.56%)
Jun 20, 2019 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Jun 17, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 14, 2019 0.2000 0.2000 0.2000 0.2000 11,200 +0.00(+0.00%)
Jun 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2019 0.2000 0.2000 0.2000 0.2000 74,200 +0.00(+0.00%)
Jun 07, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 05, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jun 04, 2019 0.1950 0.1950 0.1950 0.1950 137,500 +0.00(+0.00%)
Jun 03, 2019 0.1950 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
May 31, 2019 0.2000 0.2000 0.2000 0.2000 75,000 -0.01(-4.76%)
May 29, 2019 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
May 27, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 24, 2019 0.2450 0.2450 0.2400 0.2400 77,000 +0.00(+0.00%)
May 23, 2019 0.2350 0.2450 0.2350 0.2400 79,500 +0.01(+4.35%)
May 22, 2019 0.2300 0.2300 0.2300 0.2300 2,500 -0.00(-2.13%)
May 21, 2019 0.2350 0.2350 0.2350 0.2350 150,500 +0.00(+2.17%)
May 17, 2019 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 16, 2019 0.2150 0.2350 0.2150 0.2150 78,650 -0.01(-2.27%)
May 15, 2019 0.2200 0.2200 0.2200 0.2200 100,000 +0.01(+4.76%)
May 14, 2019 0.1950 0.2100 0.1950 0.2100 58,600 +0.01(+5.00%)
May 13, 2019 0.2100 0.2100 0.2000 0.2000 29,100 -0.02(-9.09%)
May 10, 2019 0.2100 0.2250 0.2100 0.2200 101,650 +0.01(+4.76%)
May 09, 2019 0.2100 0.2350 0.2100 0.2100 88,800 +0.00(+0.00%)
May 08, 2019 0.2100 0.2100 0.2100 0.2100 9,700 +0.00(+0.00%)
May 07, 2019 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
May 03, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 02, 2019 0.2000 0.2000 0.2000 0.2000 35,500 +0.01(+2.56%)
Apr 30, 2019 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Apr 29, 2019 0.2200 0.2300 0.2200 0.2200 297,352 +0.01(+2.33%)
Apr 26, 2019 0.2200 0.2250 0.2150 0.2150 110,000 +0.01(+2.38%)
Apr 25, 2019 0.2050 0.2150 0.2050 0.2100 295,500 +0.01(+7.69%)
Apr 24, 2019 0.1950 0.2000 0.1950 0.1950 64,500 -0.01(-2.50%)
Apr 23, 2019 0.1950 0.2000 0.1950 0.2000 182,000 +0.02(+8.11%)
Apr 22, 2019 0.2000 0.2000 0.1850 0.1850 103,100 -0.01(-5.13%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 17, 2019 0.1950 0.2000 0.1950 0.2000 74,000 +0.01(+2.56%)
Apr 16, 2019 0.2050 0.2050 0.1950 0.1950 35,500 +0.00(+0.00%)
Apr 15, 2019 0.1950 0.1950 0.1900 0.1950 49,000 -0.01(-7.14%)
Apr 12, 2019 0.1950 0.2100 0.1950 0.2100 17,500 +0.01(+2.44%)
Apr 11, 2019 0.2000 0.2050 0.2000 0.2050 17,000 -0.01(-2.38%)
Apr 10, 2019 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 09, 2019 0.1950 0.2000 0.1950 0.2000 17,500 +0.01(+2.56%)
Apr 08, 2019 0.2100 0.2100 0.1950 0.1950 85,000 -0.01(-7.14%)
Apr 05, 2019 0.2100 0.2100 0.2100 0.2100 27,500 -0.01(-2.33%)
Apr 04, 2019 0.2050 0.2150 0.1850 0.2150 100,500 +0.01(+2.38%)
Apr 03, 2019 0.2150 0.2150 0.2100 0.2100 255,000 -0.01(-2.33%)
Apr 02, 2019 0.2150 0.2150 0.2150 342 +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.