Singing Machine Stock Price History, SMDM Historical Prices

Add to My Stocks
$0.52 $0.02 (3.7%) SMDM stock closing price Feb 16, 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
2018-02-16 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 0.36
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
2018-02-09 0.53 0.53 0.49 0.49 36,475 49 0.33
2018-02-08 0.53 0.53 0.53 0.53 300 53 0.36
2018-02-07 0.55 0.55 0.52 0.52 19,746 52 0.35
2018-02-06 0.52 0.55 0.51 0.53 73,058 53 0.36
2018-02-05 0.55 0.55 0.52 0.53 5,100 53 0.36
2018-02-02 0.52 0.55 0.51 0.55 5,200 55 0.37
2018-02-01 0.55 0.56 0.5 0.5 38,390 50 0.34
2018-01-31 0.57 0.57 0.56 0.56 2,255 56 0.38
2018-01-30 0.57 0.57 0.54 0.56 13,300 55.9 0.38
2018-01-29 0.56 0.57 0.54 0.57 30,600 56.5 0.38
2018-01-26 0.54 0.55 0.53 0.55 14,400 55 0.37
2018-01-25 0.53 0.54 0.5 0.54 50,998 54 0.36
2018-01-24 0.53 0.53 0.53 0.53 8,400 53 0.36
2018-01-23 0.53 0.53 0.52 0.53 29,000 53 0.36
2018-01-22 0.54 0.54 0.53 0.53 5,904 53 0.36
2018-01-19 0.53 0.54 0.53 0.54 17,168 53.5 0.36
2018-01-18 0.52 0.53 0.52 0.53 34,965 52.5 0.35
2018-01-17 0.53 0.54 0.5 0.52 59,159 52 0.35
2018-01-16 0.55 0.55 0.53 0.53 167,484 53 0.36
2018-01-10 0.49 0.49 0.48 0.49 83,450 49 0.33
2018-01-09 0.47 0.49 0.47 0.49 99,851 49 0.33
2018-01-08 0.47 0.47 0.46 0.46 88,000 46 0.31
2018-01-05 0.46 0.47 0.46 0.47 4,000 47 0.32
2018-01-04 0.47 0.48 0.47 0.47 21,155 47 0.32
2018-01-02 0.47 0.48 0.47 0.47 3,730 47 0.32
2017-12-29 0.48 0.48 0.48 0.48 6,000 48 0.32
2017-12-28 0.48 0.48 0.46 0.46 1,250 46 0.31
2017-12-27 0.48 0.48 0.48 0.48 4,270 47.5 0.32
2017-12-26 0.48 0.48 0.48 0.48 2,000 48 0.32
2017-12-22 0.47 0.47 0.46 0.46 15,000 45.5 0.31
2017-12-19 0.47 0.47 0.46 0.46 28,269 46 0.31
2017-12-18 0.49 0.49 0.47 0.47 35,000 47 0.32
2017-12-15 0.5 0.5 0.49 0.5 46,383 49.5 0.33
2017-12-14 0.5 0.5 0.47 0.5 63,289 50 0.34
2017-12-13 0.5 0.5 0.49 0.49 27,200 49 0.33
2017-12-12 0.46 0.46 0.46 0.46 13,210 46 0.31
2017-12-08 0.47 0.47 0.47 0.47 400 46.5 0.31
2017-12-07 0.49 0.49 0.46 0.46 13,050 46 0.31
2017-12-06 0.5 0.51 0.46 0.48 104,948 48 0.32
2017-12-05 0.5 0.51 0.46 0.46 23,790 45.6 0.31
2017-12-04 0.48 0.48 0.48 0.48 2,537 48 0.32
2017-12-01 0.45 0.45 0.44 0.45 45,700 45 0.3
2017-11-30 0.47 0.47 0.44 0.45 120,745 45.1 0.3
2017-11-29 0.49 0.49 0.46 0.48 20,605 48 0.32
2017-11-28 0.49 0.49 0.49 0.49 1,037 48.5 0.33
2017-11-27 0 0 0 0.45 0 - -
2017-11-24 0.45 0.45 0.45 0.45 2,500 45 0.3
2017-11-23 0 0 0 0.45 0 - -
2017-11-22 0.45 0.46 0.45 0.45 69,500 45 0.3
2017-11-21 0.46 0.49 0.45 0.45 97,550 45 0.3
2017-11-20 0.46 0.46 0.46 0.46 11,000 46 0.31
2017-11-17 0 0 0 0.48 0 - -
2017-11-16 0.48 0.48 0.48 0.48 18,500 48 0.32
2017-11-15 0.46 0.47 0.46 0.47 9,500 47 0.32
2017-11-14 0.41 0.48 0.41 0.47 95,380 11.75 0.35
2017-11-13 0 0 0 0.41 0 - -
2017-11-10 0.41 0.43 0.41 0.41 26,840 10.25 0.3
2017-11-09 0.42 0.42 0.41 0.42 32,383 10.5 0.31
2017-11-08 0.42 0.42 0.42 0.42 49,300 10.5 0.31
2017-11-07 0.42 0.43 0.42 0.43 31,100 10.75 0.32
2017-11-06 0 0 0 0.43 0 - -
2017-11-03 0.45 0.45 0.43 0.43 11,032 10.75 0.32
2017-11-02 0.42 0.45 0.42 0.44 8,600 11 0.32
2017-11-01 0 0 0 0.42 0 - -
2017-10-31 0.43 0.43 0.42 0.42 21,000 10.5 0.31
2017-10-30 0.42 0.42 0.42 0.42 5,369 10.5 0.31
2017-10-27 0.44 0.44 0.42 0.42 10,900 10.5 0.31
2017-10-26 0.44 0.44 0.44 0.44 260 11 0.32
2017-10-25 0.42 0.44 0.42 0.44 20,270 11 0.32
2017-10-24 0.41 0.42 0.41 0.41 4,400 10.25 0.3
2017-10-23 0.44 0.44 0.44 0.44 16,400 11 0.32
2017-10-20 0.44 0.44 0.44 0.44 6,776 11 0.32
2017-10-19 0 0 0 0.44 50 - -
2017-10-18 0.44 0.44 0.44 0.44 1,000 11 0.32
2017-10-17 0.42 0.44 0.42 0.44 8,200 11 0.32
2017-10-16 0.41 0.41 0.41 0.41 34,000 10.25 0.3
2017-10-13 0.42 0.42 0.42 0.42 12,500 10.5 0.31
2017-10-12 0.42 0.42 0.42 0.42 100 10.5 0.31
2017-10-11 0.43 0.43 0.43 0.43 12,750 10.75 0.32
2017-10-10 0.43 0.43 0.43 0.43 28,000 10.75 0.32
2017-10-09 0 0 0 0.44 0 - -
2017-10-06 0.44 0.44 0.44 0.44 15,000 11 0.32
2017-10-05 0 0 0 0.43 0 - -
2017-10-04 0.45 0.45 0.43 0.43 18,093 10.75 0.32
2017-10-03 0.46 0.46 0.45 0.45 10,290 11.25 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 Price0.3

Singing Machine Historical PE ratio: Past 5 years

Max PE Ratio56.5Jan 29,2018
Min PE Ratio2.51Jul 03,2013
Avg PE Ratio11.45

Singing Machine Historical PS ratio: Past 5 years

Max PS Ratio0.8Aug 08,2013
Min PS Ratio0.11Apr 20,2015
Avg PS Ratio0.28

SMDM Industry Peers

Company Price Change (%)
Ballantyne Strong (BTN)4.930.13 (2.71%)
Emerson Radio Corp (MSN)1.460.03 (2.1%)
Koss (KOSS)1.910.06 (3.05%)
K Tel International (KTLI)0.090 (0%)
Spiral Toys (STOY)00 (0%)
Technicolor (TCLRY)3.550.27 (7.07%)
Gopro (GPRO)5.490.13 (2.31%)

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 $0.52 and traded with a volume of 14,400 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.