Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

1.380 -0.090 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
May 28, 2024 1.430 1.470 1.380 1.380 24,830 -0.09(-6.12%)
May 24, 2024 1.480 1.480 1.440 1.470 42,452 -0.01(-0.68%)
May 23, 2024 1.480 1.480 1.420 1.480 33,880 +0.00(+0.00%)
May 22, 2024 1.410 1.480 1.360 1.480 49,235 +0.09(+6.47%)
May 21, 2024 1.390 1.400 1.350 1.390 45,020 +0.00(+0.00%)
May 20, 2024 1.500 1.500 1.360 1.390 64,527 -0.08(-5.44%)
May 17, 2024 1.430 1.500 1.370 1.470 60,994 +0.08(+5.76%)
May 16, 2024 1.320 1.420 1.290 1.390 106,187 +0.11(+8.59%)
May 15, 2024 1.270 1.330 1.270 1.280 76,758 -0.06(-4.48%)
May 14, 2024 1.220 1.350 1.220 1.340 77,258 +0.11(+8.94%)
May 13, 2024 1.220 1.280 1.220 1.230 41,630 -0.06(-4.65%)
May 10, 2024 1.320 1.330 1.250 1.290 48,453 -0.08(-5.84%)
May 09, 2024 1.400 1.400 1.350 1.370 36,656 -0.01(-0.72%)
May 08, 2024 1.410 1.420 1.300 1.380 41,480 +0.07(+5.34%)
May 07, 2024 1.370 1.419 1.310 1.310 57,305 -0.10(-7.09%)
May 06, 2024 1.430 1.430 1.330 1.410 30,998 -0.01(-0.70%)
May 03, 2024 1.410 1.430 1.330 1.420 51,478 +0.07(+5.19%)
May 02, 2024 1.400 1.430 1.300 1.350 52,818 -0.03(-2.17%)
May 01, 2024 1.400 1.440 1.250 1.380 89,164 +0.02(+1.47%)
Apr 30, 2024 1.420 1.460 1.340 1.360 39,066 -0.07(-4.90%)
Apr 29, 2024 1.490 1.490 1.416 1.430 48,334 -0.03(-2.05%)
Apr 26, 2024 1.380 1.510 1.350 1.460 73,431 +0.08(+5.80%)
Apr 25, 2024 1.410 1.468 1.380 1.380 70,022 -0.09(-6.12%)
Apr 24, 2024 1.530 1.530 1.400 1.470 68,884 -0.03(-2.00%)
Apr 23, 2024 1.530 1.540 1.390 1.500 60,380 +0.00(+0.00%)
Apr 22, 2024 1.350 1.530 1.350 1.500 66,330 +0.13(+9.49%)
Apr 19, 2024 1.560 1.560 1.340 1.370 61,109 -0.04(-2.84%)
Apr 18, 2024 1.510 1.559 1.331 1.410 96,257 -0.10(-6.62%)
Apr 17, 2024 1.640 1.700 1.470 1.510 185,001 -0.09(-5.63%)
Apr 16, 2024 1.740 1.740 1.550 1.600 76,083 +0.00(+0.00%)
Apr 15, 2024 1.750 1.790 1.550 1.600 97,032 -0.08(-4.76%)
Apr 12, 2024 1.620 1.700 1.600 1.680 78,734 +0.06(+3.70%)
Apr 11, 2024 1.560 1.710 1.520 1.620 100,259 -0.02(-1.22%)
Apr 10, 2024 1.700 1.740 1.600 1.640 86,499 +0.00(+0.00%)
Apr 09, 2024 1.770 1.770 1.555 1.640 119,857 -0.11(-6.29%)
Apr 08, 2024 1.750 1.780 1.670 1.750 75,592 +0.03(+1.74%)
Apr 05, 2024 1.810 1.850 1.600 1.720 133,882 -0.05(-2.82%)
Apr 04, 2024 1.600 1.800 1.561 1.770 131,225 +0.17(+10.78%)
Apr 03, 2024 1.590 1.690 1.480 1.598 109,111 -0.01(-0.76%)
Apr 02, 2024 1.530 1.630 1.500 1.610 50,828 +0.08(+5.23%)
Apr 01, 2024 1.550 1.550 1.390 1.530 74,822 -0.06(-3.77%)
Mar 28, 2024 1.460 1.590 1.291 1.590 116,911 +0.19(+13.57%)
Mar 27, 2024 1.570 1.587 1.350 1.400 54,494 -0.07(-4.76%)
Mar 26, 2024 1.670 1.670 1.370 1.470 58,432 -0.17(-10.37%)
Mar 25, 2024 1.670 1.674 1.500 1.640 90,329 +0.09(+5.81%)
Mar 22, 2024 1.620 1.700 1.500 1.550 87,813 -0.09(-5.49%)
Mar 21, 2024 1.620 1.750 1.506 1.640 245,869 +0.09(+5.81%)
Mar 20, 2024 1.250 1.570 1.250 1.550 328,043 +0.35(+29.17%)
Mar 19, 2024 1.140 1.330 1.098 1.200 135,982 +0.10(+9.09%)
Mar 18, 2024 1.140 1.180 1.070 1.100 51,349 +0.03(+2.80%)
Mar 15, 2024 1.080 1.090 1.062 1.070 19,195 -0.02(-1.83%)
Mar 14, 2024 1.090 1.166 1.050 1.090 28,402 +0.00(+0.00%)
Mar 13, 2024 1.110 1.150 1.090 1.090 11,723 -0.01(-0.91%)
Mar 12, 2024 1.190 1.280 1.080 1.100 80,108 -0.10(-8.33%)
Mar 11, 2024 1.160 1.261 1.145 1.200 46,736 +0.03(+2.56%)
Mar 08, 2024 1.140 1.170 1.120 1.170 24,080 +0.03(+2.63%)
Mar 07, 2024 1.020 1.160 1.020 1.140 43,087 +0.11(+11.22%)
Mar 06, 2024 1.070 1.140 1.010 1.025 33,737 -0.04(-3.30%)
Mar 05, 2024 1.050 1.130 1.050 1.060 37,592 -0.02(-1.85%)
Mar 04, 2024 1.240 1.240 1.070 1.080 73,453 -0.12(-10.00%)
Mar 01, 2024 1.240 1.286 1.170 1.200 22,923 -0.04(-3.23%)
Feb 29, 2024 1.160 1.300 1.120 1.240 221,824 -0.05(-3.88%)
Feb 28, 2024 1.210 1.310 1.151 1.290 544,850 +0.04(+3.20%)
Feb 27, 2024 1.130 1.280 1.130 1.250 82,771 +0.08(+6.84%)
Feb 26, 2024 1.200 1.285 1.120 1.170 30,157 -0.06(-4.88%)
Feb 23, 2024 1.260 1.272 1.210 1.230 34,907 -0.09(-6.82%)
Feb 22, 2024 1.180 1.320 1.180 1.320 31,366 +0.11(+9.09%)
Feb 21, 2024 1.310 1.320 1.201 1.210 46,306 -0.14(-10.37%)
Feb 20, 2024 1.400 1.400 1.300 1.350 37,933 -0.05(-3.57%)
Feb 16, 2024 1.390 1.460 1.390 1.400 21,412 +0.00(+0.00%)
Feb 15, 2024 1.500 1.500 1.181 1.400 67,889 -0.10(-6.67%)
Feb 14, 2024 1.530 1.547 1.350 1.500 65,227 -0.05(-3.23%)
Feb 13, 2024 1.490 1.590 1.490 1.550 42,066 +0.01(+0.65%)
Feb 12, 2024 1.530 1.600 1.500 1.540 34,735 -0.04(-2.53%)
Feb 09, 2024 1.600 1.650 1.500 1.580 31,800 -0.01(-0.63%)
Feb 08, 2024 1.710 1.710 1.590 1.590 66,124 -0.07(-4.22%)
Feb 07, 2024 1.660 1.746 1.580 1.660 104,537 -0.16(-8.79%)
Feb 06, 2024 2.120 2.650 1.630 1.820 691,745 -0.07(-3.96%)
Feb 05, 2024 1.470 1.960 1.470 1.895 798,528 +0.44(+29.79%)
Feb 02, 2024 1.640 1.640 1.270 1.460 158,462 -0.08(-5.19%)
Feb 01, 2024 1.500 1.580 1.500 1.540 28,177 +0.04(+2.67%)
Jan 31, 2024 1.570 1.629 1.450 1.500 72,285 -0.07(-4.46%)
Jan 30, 2024 1.680 1.790 1.550 1.570 46,879 -0.08(-4.85%)
Jan 29, 2024 1.550 1.718 1.550 1.650 82,661 +0.10(+6.45%)
Jan 26, 2024 1.650 1.650 1.540 1.550 20,095 -0.05(-3.13%)
Jan 25, 2024 1.730 1.990 1.510 1.600 167,545 -0.19(-10.61%)
Jan 24, 2024 1.820 1.820 1.670 1.790 29,472 +0.04(+2.29%)
Jan 23, 2024 1.580 1.805 1.560 1.750 92,045 +0.15(+9.37%)
Jan 22, 2024 1.610 1.830 1.480 1.600 153,985 -0.12(-6.98%)
Jan 19, 2024 1.680 1.780 1.665 1.720 28,224 -0.02(-1.15%)
Jan 18, 2024 1.670 1.820 1.670 1.740 12,606 -0.05(-2.79%)
Jan 17, 2024 1.820 1.840 1.700 1.790 31,012 +0.01(+0.56%)
Jan 16, 2024 1.700 1.980 1.670 1.780 126,461 +0.01(+0.56%)
Jan 12, 2024 1.770 1.920 1.651 1.770 89,924 -0.01(-0.56%)
Jan 11, 2024 1.780 1.838 1.740 1.780 10,651 +0.00(+0.00%)
Jan 10, 2024 1.780 1.850 1.750 1.780 18,829 +0.00(+0.00%)
Jan 09, 2024 1.760 1.871 1.750 1.780 26,019 +0.01(+0.56%)
Jan 08, 2024 1.770 1.820 1.720 1.770 27,047 +0.03(+1.72%)
Jan 05, 2024 1.650 1.790 1.650 1.740 33,546 +0.07(+4.19%)
Jan 04, 2024 1.590 1.756 1.590 1.670 47,536 +0.02(+1.21%)
Jan 03, 2024 1.590 1.690 1.590 1.650 18,739 +0.02(+1.23%)
Jan 02, 2024 1.610 1.700 1.560 1.630 43,144 +0.08(+5.16%)
Dec 29, 2023 1.900 1.910 1.490 1.550 170,122 -0.38(-19.69%)
Dec 28, 2023 2.040 2.040 1.805 1.930 55,142 -0.01(-0.52%)
Dec 27, 2023 2.280 2.280 1.850 1.940 130,924 -0.32(-14.16%)
Dec 26, 2023 2.290 2.300 2.069 2.260 49,911 +0.09(+4.15%)
Dec 22, 2023 2.100 2.180 2.035 2.170 26,353 +0.05(+2.36%)
Dec 21, 2023 2.440 2.510 2.080 2.120 93,274 -0.02(-0.93%)
Dec 20, 2023 2.750 3.050 2.000 2.140 530,757 -0.32(-13.01%)
Dec 19, 2023 2.520 2.709 2.270 2.460 97,891 -0.06(-2.38%)
Dec 18, 2023 2.770 2.770 2.520 2.520 30,875 -0.15(-5.62%)
Dec 15, 2023 2.980 2.980 2.670 2.670 85,709 -0.12(-4.30%)
Dec 14, 2023 2.840 2.950 2.765 2.790 26,547 -0.02(-0.71%)
Dec 13, 2023 3.050 3.050 2.710 2.810 38,707 -0.10(-3.44%)
Dec 12, 2023 2.900 3.005 2.800 2.910 67,929 +0.02(+0.69%)
Dec 11, 2023 2.880 2.940 2.750 2.890 27,457 +0.05(+1.76%)
Dec 08, 2023 2.980 2.980 2.800 2.840 37,199 +0.01(+0.35%)
Dec 07, 2023 3.000 3.080 2.820 2.830 38,688 -0.18(-5.98%)
Dec 06, 2023 3.100 3.200 2.850 3.010 55,207 +0.01(+0.33%)
Dec 05, 2023 3.000 3.015 2.850 3.000 40,216 +0.00(+0.00%)
Dec 04, 2023 3.050 3.050 2.792 3.000 63,007 -0.03(-0.99%)
Dec 01, 2023 2.800 3.114 2.710 3.030 87,423 +0.32(+11.81%)
Nov 30, 2023 2.690 2.840 2.610 2.710 27,968 +0.00(+0.00%)
Nov 29, 2023 2.660 2.770 2.560 2.710 49,261 +0.01(+0.37%)
Nov 28, 2023 2.770 2.830 2.660 2.700 49,551 -0.14(-4.93%)
Nov 27, 2023 3.040 3.040 2.685 2.840 49,093 -0.08(-2.74%)
Nov 24, 2023 3.030 3.097 2.820 2.920 36,768 -0.24(-7.59%)
Nov 22, 2023 3.350 3.350 2.940 3.160 106,301 -0.15(-4.53%)
Nov 21, 2023 3.270 3.490 2.944 3.310 183,549 +0.01(+0.27%)
Nov 20, 2023 3.040 3.400 2.940 3.301 161,209 +0.18(+5.80%)
Nov 17, 2023 2.730 3.199 2.540 3.120 214,460 +0.62(+24.80%)
Nov 16, 2023 2.210 2.550 2.094 2.500 186,935 +0.30(+13.64%)
Nov 15, 2023 2.150 2.279 2.020 2.200 52,119 +0.04(+1.85%)
Nov 14, 2023 2.080 2.250 2.010 2.160 141,551 +0.12(+5.88%)
Nov 13, 2023 2.000 2.100 1.955 2.040 43,281 +0.04(+2.00%)
Nov 10, 2023 1.890 2.040 1.780 2.000 59,231 +0.13(+6.95%)
Nov 09, 2023 1.880 2.050 1.810 1.870 97,101 -0.06(-3.11%)
Nov 08, 2023 1.830 1.940 1.830 1.930 30,793 +0.05(+2.67%)
Nov 07, 2023 1.990 1.990 1.815 1.880 22,027 -0.02(-1.06%)
Nov 06, 2023 1.950 1.975 1.890 1.900 49,403 +0.01(+0.53%)
Nov 03, 2023 1.900 1.980 1.789 1.890 60,160 +0.06(+3.28%)
Nov 02, 2023 2.000 2.080 1.700 1.830 129,206 -0.16(-8.04%)
Nov 01, 2023 1.720 2.140 1.720 1.990 463,916 +0.28(+16.37%)
Oct 31, 2023 1.810 1.950 1.680 1.710 72,250 -0.10(-5.79%)
Oct 30, 2023 1.510 1.880 1.510 1.815 122,021 +0.30(+20.20%)
Oct 27, 2023 1.540 1.560 1.430 1.510 54,311 -0.08(-5.03%)
Oct 26, 2023 1.530 1.620 1.530 1.590 15,564 +0.00(+0.00%)
Oct 25, 2023 1.540 1.630 1.510 1.590 18,575 +0.03(+1.92%)
Oct 24, 2023 1.610 1.640 1.550 1.560 29,834 -0.05(-3.11%)
Oct 23, 2023 1.600 1.650 1.600 1.610 18,778 -0.03(-1.83%)
Oct 20, 2023 1.640 1.710 1.500 1.640 42,139 +0.07(+4.46%)
Oct 19, 2023 1.740 1.740 1.540 1.570 29,765 -0.06(-3.68%)
Oct 18, 2023 1.630 1.700 1.630 1.630 13,784 +0.00(+0.00%)
Oct 17, 2023 1.650 1.720 1.630 1.630 29,221 -0.02(-1.21%)
Oct 16, 2023 1.630 1.690 1.630 1.650 18,382 +0.01(+0.49%)
Oct 13, 2023 1.630 1.770 1.630 1.642 9,655 +0.01(+0.74%)
Oct 12, 2023 1.710 1.830 1.630 1.630 41,981 -0.08(-4.68%)
Oct 11, 2023 1.690 1.837 1.690 1.710 21,676 +0.05(+3.01%)
Oct 10, 2023 1.550 1.750 1.530 1.660 49,798 +0.11(+7.10%)
Oct 09, 2023 1.700 1.800 1.530 1.550 20,783 -0.17(-9.88%)
Oct 06, 2023 1.770 1.870 1.720 1.720 19,011 -0.05(-2.82%)
Oct 05, 2023 1.930 1.930 1.710 1.770 36,410 -0.21(-10.61%)
Oct 04, 2023 2.000 2.000 1.920 1.980 27,842 -0.08(-3.88%)
Oct 03, 2023 2.240 2.240 2.000 2.060 57,705 -0.05(-2.37%)
Oct 02, 2023 2.220 2.220 2.060 2.110 46,837 -0.05(-2.31%)
Sep 29, 2023 2.250 2.250 2.110 2.160 33,301 -0.07(-3.14%)
Sep 28, 2023 2.190 2.260 2.150 2.230 52,414 -0.01(-0.45%)
Sep 27, 2023 2.280 2.290 2.100 2.240 40,061 +0.12(+5.66%)
Sep 26, 2023 2.010 2.280 1.980 2.120 144,275 +0.08(+3.92%)
Sep 25, 2023 1.860 2.090 1.985 2.040 54,818 -0.06(-2.98%)
Sep 22, 2023 2.130 2.670 1.830 2.103 428,982 -0.02(-0.82%)
Sep 21, 2023 1.930 2.120 1.860 2.120 176,265 +0.26(+13.98%)
Sep 20, 2023 1.900 1.931 1.800 1.860 78,107 +0.07(+3.91%)
Sep 19, 2023 1.700 1.920 1.670 1.790 107,135 +0.12(+7.19%)
Sep 18, 2023 1.650 1.770 1.620 1.670 69,392 +0.06(+3.73%)
Sep 15, 2023 1.700 1.799 1.600 1.610 109,034 -0.06(-3.59%)
Sep 14, 2023 1.530 1.840 1.530 1.670 291,806 +0.15(+9.87%)
Sep 13, 2023 1.600 1.617 1.480 1.520 52,611 -0.09(-5.59%)
Sep 12, 2023 1.680 1.700 1.530 1.610 38,601 +0.00(+0.00%)
Sep 11, 2023 1.710 1.740 1.610 69,095 -0.50(-23.70%)
Sep 06, 2023 2.110 0 -0.19(-8.26%)
Sep 05, 2023 2.060 2.430 1.960 2.300 167,044 +0.15(+6.98%)
Sep 01, 2023 1.810 2.184 1.746 2.150 157,326 +0.29(+15.59%)
Aug 31, 2023 1.880 2.030 1.780 1.860 118,927 -0.06(-3.12%)
Aug 30, 2023 1.670 1.949 1.640 1.920 122,477 +0.27(+16.62%)
Aug 29, 2023 1.560 1.720 1.502 1.646 88,096 +0.11(+6.91%)
Aug 28, 2023 1.650 1.780 1.470 1.540 192,762 -0.10(-6.38%)
Aug 25, 2023 1.800 2.060 1.630 1.645 347,268 -0.19(-10.11%)
Aug 24, 2023 1.850 1.896 1.720 1.830 110,727 +0.00(+0.00%)
Aug 23, 2023 1.910 2.100 1.700 1.830 325,279 -0.28(-13.27%)
Aug 22, 2023 2.280 2.380 1.980 2.110 361,844 -0.15(-6.64%)
Aug 21, 2023 2.020 2.450 1.800 2.260 632,224 +0.16(+7.62%)
Aug 18, 2023 2.800 2.860 1.980 2.100 888,144 -1.32(-38.60%)
Aug 17, 2023 3.480 4.160 3.350 3.420 332,731 -0.18(-5.00%)
Aug 16, 2023 3.600 4.680 3.420 3.600 1,117,298 -1.38(-27.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.