Singing Machine Stock Price History (OTCMKTS:SMDM)

Add to My Stocks
$0.58 $0.04 (7.41%) SMDM stock closing price Dec 01, 2016 (Closing)

Singing Machine stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Singing Machine P/E ratio data for the stock. The Singing Machine stock price history chart shows that the stock price reached a high of 1.57 on 18 Jan, 2007, and a low of 0.02 on 18 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-010.560.590.550.58567679.670.39
2016-11-300.550.550.530.54267009.000.36
2016-11-290.600.600.550.56505619.330.37
2016-11-250.580.590.570.57146409.500.38
2016-11-230.550.590.550.58410439.670.39
2016-11-220.530.580.520.561679539.330.37
2016-11-210.520.540.500.50314808.330.33
2016-11-180.500.550.500.52524818.670.35
2016-11-170.480.500.480.50339208.330.33
2016-11-160.470.480.470.48525007.950.32
2016-11-150.460.470.460.4715015811.750.36
2016-11-140.440.490.420.4641377411.380.35
2016-11-110.400.400.400.40250010.000.30
2016-11-100.400.400.390.40600010.000.30
2016-11-090.420.420.380.38626459.500.29
2016-11-080.420.430.420.435915410.750.33
2016-11-070.410.410.410.411000010.250.31
2016-11-020.420.420.410.416000010.250.31
2016-11-010.400.410.400.415360010.200.31
2016-10-310.400.400.400.40100010.000.30
2016-10-250.380.400.380.401211010.000.30
2016-10-240.370.380.370.38330009.380.28
2016-10-210.370.370.370.37500009.250.28
2016-10-200.380.380.370.37292509.250.28
2016-10-180.390.390.390.3920009.750.30
2016-10-140.390.400.370.4013325010.000.30
2016-10-130.400.430.400.431200010.750.33
2016-10-120.440.440.440.44750011.000.33
2016-10-100.430.430.430.43100010.750.33
2016-10-070.420.430.400.433900010.680.32
2016-10-060.420.420.420.423301910.500.32
2016-10-050.420.430.420.432550010.750.33
2016-09-290.410.420.410.426310010.500.32
2016-09-280.420.430.400.426510010.380.32
2016-09-270.420.420.410.424150010.380.32
2016-09-220.420.420.420.42110010.500.32
2016-09-210.440.440.440.4450010.930.33
2016-09-200.420.440.420.441310011.000.33
2016-09-190.420.430.420.436148110.750.33
2016-09-160.410.410.410.411381910.250.31
2016-09-150.410.410.410.411030010.250.31
2016-09-140.000.000.000.4183N/AN/A
2016-09-130.420.420.410.411238110.250.31
2016-09-120.000.000.000.410N/AN/A
2016-09-090.430.430.410.411041610.250.31
2016-09-080.430.430.410.432684010.630.32
2016-09-070.410.410.410.41700010.250.31
2016-09-060.420.420.420.421482810.500.32
2016-09-020.000.000.000.400N/AN/A
2016-09-010.410.410.400.4060010.050.31
2016-08-310.420.430.400.43540010.630.32
2016-08-300.420.420.420.42465110.500.32
2016-08-290.400.420.400.42420010.380.32
2016-08-260.400.410.400.405550010.000.30
2016-08-250.390.390.390.3950009.750.30
2016-08-240.390.390.390.3917649.700.29
2016-08-230.370.380.370.38224369.580.29
2016-08-220.370.370.370.3720209.250.28
2016-08-190.000.000.000.370N/AN/A
2016-08-180.370.370.370.3755009.350.28
2016-08-170.370.370.370.3725009.250.28
2016-08-160.370.370.360.37183519.250.28
2016-08-150.380.380.380.38399609.500.30
2016-08-120.350.370.350.3717509.250.29
2016-08-110.350.350.350.3580868.750.27
2016-08-100.000.000.000.380N/AN/A
2016-08-090.000.000.000.380N/AN/A
2016-08-080.380.390.380.38144309.500.30
2016-08-050.410.410.380.38240009.500.30
2016-08-040.000.000.000.410N/AN/A
2016-08-030.410.410.410.41620010.250.32
2016-08-020.380.410.380.414250010.250.32
2016-08-010.370.410.370.411330410.250.32
2016-07-290.350.410.350.4115422010.250.32
2016-07-280.370.370.370.3725009.130.29
2016-07-270.340.370.340.351729258.750.27
2016-07-260.350.350.340.351210008.650.27
2016-07-250.340.340.340.3420008.500.27
2016-07-220.000.000.000.350N/AN/A
2016-07-210.340.350.340.35289708.750.27
2016-07-200.340.340.340.3425008.500.27
2016-07-190.340.340.340.3434768.500.27
2016-07-180.330.350.330.34389998.500.27
2016-07-150.000.000.000.360N/AN/A
2016-07-140.360.360.360.3630549.000.28
2016-07-130.340.360.340.36101009.000.28
2016-07-120.330.340.330.34276528.500.27
2016-07-110.000.000.000.320N/AN/A
2016-07-080.320.320.320.3250008.000.25
Get more Data

Singing Machine Stock Chart

View SMDM PE ratio, PS ratio stocks charts and compare with peers.
SMDM Chart
Note: Compare Singing Machine stock price history with the index and industry peers.

Singing Machine Historical Prices: Past 5 years

Max Stock Price 0.6 Nov 28,2016
Min Stock Price 0.06 May 22,2012
Avg Stock Price 0.2

Singing Machine Historical PE ratio: Past 5 years

Max PE Ratio 22 Oct 22,2014
Min PE Ratio 2.51 Jul 03,2013
Avg PE Ratio 7.47

Singing Machine Historical PS ratio: Past 5 years

Max PS Ratio 0.8 Aug 08,2013
Min PS Ratio 0.09 May 22,2012
Avg PS Ratio 0.23

SMDM Industry Peers

Company Price Change (%)
Aftermaster (AFTM)0.430.01 (2.27%)
Emerson Radio Corp (MSN)0.790.02 (2.47%)
Guitammer Co (GTMM)0.120 (0%)
K Tel International (KTLI)0.090 (0%)
Spiral Toys (STOY)0.010 (0%)
Technicolor (TCLRY)4.950.06 (1.23%)
Gopro (GPRO)9.820.16 (1.6%)

Singing Machine historical quotes helps an investor analyze a company's history and do Singing Machine stock analysis . The price and volume changes on a daily basis is provided in the Singing Machine stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 0.58 and 56767 shares of SMDM were traded on 01 Dec, 2016. Looking at Singing Machine stock market history data, the P/S ratio was at a low of 0.04 on 08 Feb, 2010. .