Singing Machine Stock Price History, SMDM Historical Prices

Add to My Stocks
$0.38 $0.05 (11.63%) SMDM stock closing price Jun 15, 2018 (Closing)

Singing Machine stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Singing Machine P/E ratio, and PS ratio. The Singing Machine stock price history chart shows that the stock price was at a low of $0.1 on Aug 05, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 0.41 0.41 0.38 0.38 7,000 38 0.24
2018-06-14 0.38 0.45 0.38 0.43 35,284 43 0.27
2018-06-12 0.35 0.35 0.35 0.35 3,900 35 0.22
2018-06-11 0.33 0.34 0.33 0.33 34,266 33.2 0.21
2018-06-08 0.34 0.35 0.34 0.35 46,996 35 0.22
2018-06-07 0.34 0.34 0.34 0.34 29,020 34 0.21
2018-06-06 0.37 0.37 0.34 0.34 12,203 34 0.21
2018-06-05 0.36 0.36 0.36 0.36 135 35.5 0.22
2018-06-04 0.36 0.36 0.35 0.35 4,400 35 0.22
2018-06-01 0.37 0.37 0.35 0.36 13,725 36 0.22
2018-05-31 0.35 0.37 0.34 0.37 10,645 37 0.23
2018-05-30 0.37 0.37 0.36 0.36 137,330 36.3 0.22
2018-05-29 0.37 0.37 0.37 0.37 3,870 37 0.23
2018-05-25 0.37 0.37 0.35 0.35 13,441 35.2 0.22
2018-05-24 0 0 0 0.37 0 - -
2018-05-23 0.38 0.38 0.37 0.37 42,943 37 0.23
2018-05-22 0.38 0.38 0.37 0.38 70,118 37.5 0.23
2018-05-21 0.37 0.39 0.37 0.39 8,405 38.5 0.24
2018-05-18 0.39 0.39 0.39 0.39 20,257 39 0.24
2018-05-17 0.4 0.41 0.38 0.39 32,115 39 0.24
2018-05-16 0.4 0.41 0.4 0.41 25,100 41 0.25
2018-05-15 0.4 0.4 0.4 0.4 712 39.5 0.24
2018-05-14 0 0 0 0.41 0 - -
2018-05-11 0.39 0.41 0.39 0.41 8,327 40.5 0.25
2018-05-10 0.41 0.41 0.41 0.41 7,000 40.5 0.25
2018-05-09 0.41 0.41 0.41 0.41 10,072 41 0.25
2018-05-08 0 0 0 0.41 0 - -
2018-05-07 0.39 0.41 0.39 0.41 11,105 41 0.25
2018-05-04 0.42 0.42 0.42 0.42 5,800 42 0.26
2018-05-03 0.41 0.41 0.41 0.41 10,000 41 0.25
2018-05-02 0.41 0.41 0.41 0.41 4,500 41 0.25
2018-05-01 0 0 0 0.43 0 - -
2018-04-30 0.46 0.46 0.43 0.43 12,545 43 0.27
2018-04-27 0.46 0.46 0.43 0.45 12,850 44.5 0.28
2018-04-26 0.47 0.47 0.39 0.47 17,600 46.5 0.29
2018-04-25 0 0 0 0.47 0 - -
2018-04-24 0.47 0.47 0.47 0.47 1,000 46.5 0.29
2018-04-23 0.43 0.43 0.43 0.43 7,500 43 0.27
2018-04-20 0.43 0.43 0.43 0.43 1,000 43 0.27
2018-04-19 0.41 0.41 0.4 0.4 15,945 40 0.25
2018-04-18 0.41 0.48 0.41 0.41 64,255 41 0.25
2018-04-17 0.41 0.41 0.41 0.41 2,090 40.6 0.25
2018-04-16 0.41 0.41 0.37 0.41 99,478 41 0.25
2018-04-13 0.41 0.41 0.41 0.41 3,674 41 0.25
2018-04-12 0.41 0.42 0.41 0.42 12,450 42 0.26
2018-04-11 0.42 0.42 0.41 0.41 9,800 41 0.25
2018-04-10 0.42 0.42 0.41 0.41 2,100 41.1 0.25
2018-04-09 0.41 0.42 0.41 0.42 7,900 41.8 0.26
2018-04-06 0.41 0.42 0.41 0.42 20,200 42 0.26
2018-04-05 0 0 0 0.42 0 - -
2018-04-04 0.42 0.42 0.42 0.42 16,579 42 0.26
2018-04-03 0.44 0.44 0.41 0.41 11,135 41 0.25
2018-04-02 0 0 0 0.41 0 - -
2018-03-30 0 0 0 0.41 0 - -
2018-03-29 0 0 0 0.41 0 - -
2018-03-28 0 0 0 0.41 0 - -
2018-03-27 0.41 0.41 0.41 0.41 258 41 0.25
2018-03-26 0.44 0.44 0.41 0.41 8,100 41 0.25
2018-03-23 0.41 0.41 0.41 0.41 18,500 41 0.25
2018-03-22 0 0 0 0.41 0 - -
2018-03-21 0 0 0 0.41 0 - -
2018-03-20 0.41 0.41 0.41 0.41 500 41 0.25
2018-03-19 0.42 0.42 0.41 0.41 36,822 41 0.25
2018-03-16 0.42 0.42 0.42 0.42 53,500 42 0.26
2018-03-15 0.43 0.43 0.43 0.43 6,000 42.8 0.27
2018-03-14 0.43 0.43 0.42 0.42 22,500 42 0.26
2018-03-13 0.41 0.41 0.41 0.41 1,000 41 0.25
2018-03-12 0.41 0.45 0.41 0.43 44,900 43 0.27
2018-03-09 0.45 0.45 0.45 0.45 37,981 45 0.28
2018-03-08 0.48 0.48 0.48 0.48 130 47.5 0.29
2018-03-07 0.46 0.46 0.46 0.46 3,000 45.5 0.28
2018-03-06 0.45 0.46 0.45 0.46 6,000 45.5 0.28
2018-03-05 0.46 0.46 0.46 0.46 200 46 0.28
2018-03-02 0.46 0.47 0.45 0.46 65,132 46 0.28
2018-03-01 0 0 0 0.49 0 - -
2018-02-28 0.49 0.49 0.45 0.49 33,889 49 0.3
2018-02-27 0.49 0.49 0.49 0.49 22,038 49 0.3
2018-02-26 0.49 0.51 0.49 0.51 12,962 51 0.32
2018-02-23 0.52 0.52 0.49 0.49 9,900 49 0.3
2018-02-22 0.49 0.52 0.49 0.52 2,550 51.8 0.32
2018-02-21 0.5 0.51 0.5 0.5 16,208 49.5 0.31
2018-02-20 0.52 0.52 0.49 0.5 65,500 50 0.31
2018-02-19 0 0 0 0.52 0 - -
2018-02-16 0.53 0.53 0.5 0.52 14,400 51.5 0.32
2018-02-15 0.51 0.54 0.49 0.54 9,100 54 0.33
2018-02-14 0.54 0.54 0.51 0.51 6,850 51.1 0.35
2018-02-13 0.5 0.55 0.5 0.55 8,070 54.8 0.37
2018-02-12 0 0 0 0.49 0 - -
2018-02-09 0.53 0.53 0.49 0.49 36,475 49 0.33
Get more Data

Singing Machine Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.76Dec 22,2016
Min Stock Price0.1Aug 05,2014
Avg Stock Price0.31

Singing Machine Historical PE ratio: Past 5 years

Max PE Ratio56.5Jan 29,2018
Min PE Ratio2.51Jul 03,2013
Avg PE Ratio14.47

Singing Machine Historical PS ratio: Past 5 years

Max PS Ratio0.8Aug 08,2013
Min PS Ratio0.11Apr 20,2015
Avg PS Ratio0.29

SMDM Industry Peers

Company Price Change (%)
Emerson Radio Corp (MSN)1.410.04 (2.76%)
Koss (KOSS)2.40.2 (9.09%)
Costar Technologies (CSTI)8.750 (0%)
K Tel International (KTLI)0.090 (0%)
Spiral Toys (STOY)00 (0%)
Technicolor (TCLRY)1.740 (0%)
Gopro (GPRO)6.230.01 (0.16%)

We provide Singing Machine share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Singing Machine stock analysis. Singing Machine stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMDM stock closed at $0.38 and traded with a volume of 7,000 on the last trading day. Singing Machine historical P/S ratio was at a high of 0.8 on Aug 08, 2013 and a low of 0.11 on Apr 20, 2015.