Singing Machine Stock Price History (OTCMKTS:SMDM)

Add to My Stocks
$0.46 $0 (0.87%) SMDM stock closing price Apr 24, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Singing Machine price to earnings ratio data. The stock price was at a 5 year high of 0.86 on 02 Apr, 2007 as seen from Singing Machine stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-240.480.520.460.462356611.400.33
2017-04-210.460.460.460.46250011.500.33
2017-04-200.460.460.460.46140511.500.33
2017-04-190.500.500.460.462016311.450.33
2017-04-170.460.510.460.511025012.750.37
2017-04-100.460.460.460.46200011.380.33
2017-04-070.460.460.460.4610511.380.33
2017-04-060.000.000.000.460N/AN/A
2017-04-050.460.460.450.461100011.500.33
2017-04-040.460.460.460.461006911.500.33
2017-04-030.460.480.450.455225011.250.32
2017-03-310.470.470.470.475000011.750.34
2017-03-300.470.470.460.471631511.750.34
2017-03-290.480.480.470.474726511.750.34
2017-03-280.490.490.480.48124512.000.35
2017-03-270.490.490.480.482022012.000.35
2017-03-240.470.490.460.492750012.250.35
2017-03-230.480.530.470.493841512.250.35
2017-03-220.490.490.460.487254912.000.35
2017-03-210.490.540.490.54300013.500.39
2017-03-200.510.510.470.476393911.780.34
2017-03-170.000.000.000.510N/AN/A
2017-03-160.510.510.500.513470012.750.37
2017-03-150.540.540.510.51221012.750.37
2017-03-140.550.550.510.551610013.750.40
2017-03-130.480.510.480.51820012.750.37
2017-03-100.510.510.500.501500012.500.36
2017-03-090.510.550.500.516010712.750.37
2017-03-080.510.520.510.523349312.880.37
2017-03-070.530.530.530.538270013.250.38
2017-03-060.000.000.000.5385N/AN/A
2017-03-030.510.530.500.534510013.250.38
2017-03-020.580.580.500.522722412.880.37
2017-03-010.500.540.500.546132513.500.39
2017-02-280.520.520.500.503639612.580.36
2017-02-270.540.540.540.54353513.500.39
2017-02-240.530.540.530.542500013.500.39
2017-02-230.530.530.490.5218264212.880.37
2017-02-220.550.550.550.552320013.750.40
2017-02-210.550.550.550.555340013.750.40
2017-02-200.000.000.000.550N/AN/A
2017-02-170.530.550.530.55200013.700.40
2017-02-160.540.580.540.556205513.750.40
2017-02-150.520.550.520.53460013.250.38
2017-02-140.590.590.510.551444139.170.37
2017-02-130.580.590.580.5944369.800.39
2017-02-100.580.580.580.5830009.670.39
2017-02-090.590.590.570.5762109.500.38
2017-02-080.580.590.580.5978829.800.39
2017-02-070.600.600.580.5868009.580.38
2017-02-060.550.590.550.59352729.830.39
2017-02-030.600.620.600.621683110.330.41
2017-02-020.590.600.590.6060009.920.40
2017-02-010.620.620.560.5780959.500.38
2017-01-310.590.650.590.653033810.830.43
2017-01-300.000.000.000.550N/AN/A
2017-01-270.000.000.000.550N/AN/A
2017-01-260.550.550.550.55100809.170.37
2017-01-250.540.550.490.55729559.170.37
2017-01-240.560.560.540.5438009.000.36
2017-01-230.530.590.510.57665009.500.38
2017-01-200.520.550.520.55835959.150.37
2017-01-190.000.000.000.600N/AN/A
2017-01-180.640.640.550.601077910.000.40
2017-01-170.650.680.650.654592510.830.43
2017-01-160.000.000.000.650N/AN/A
2017-01-130.650.650.650.651510010.830.43
2017-01-120.660.660.650.656400010.830.43
2017-01-110.650.650.650.652709810.830.43
2017-01-100.650.650.650.65464210.830.43
2017-01-090.650.650.650.65200010.830.43
2017-01-060.650.650.650.6525010.830.43
2017-01-050.650.650.650.65200010.830.43
2017-01-040.680.680.650.652585510.830.43
2017-01-030.660.690.660.691520011.470.46
2017-01-020.000.000.000.680N/AN/A
2016-12-300.700.700.680.682189511.330.45
2016-12-290.700.700.700.704100511.670.47
2016-12-280.720.720.660.699039611.500.46
2016-12-270.760.760.730.732613812.170.49
2016-12-260.000.000.000.750N/AN/A
2016-12-230.750.760.750.752044412.500.50
2016-12-220.720.760.720.769381512.670.51
2016-12-210.710.730.710.7218015011.920.48
2016-12-200.680.720.680.7019312611.670.47
2016-12-190.670.670.660.662323511.000.44
2016-12-160.660.680.660.688796411.330.45
2016-12-150.660.660.650.6617056811.000.44
2016-12-140.690.690.660.692259511.500.46
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 0.76 Dec 22,2016
Min Stock Price 0.06 May 22,2012
Avg Stock Price 0.24

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 8.02

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 0.25

SMDM Industry Peers

Company Price Change (%)
Emerson Radio Corp (MSN)1.220.02 (1.67%)
Aftermaster (AFTM)0.270.03 (10%)
Guitammer Co (GTMM)0.060 (0%)
K Tel International (KTLI)0.090 (0%)
Spiral Toys (STOY)00 (0%)
Technicolor (TCLRY)4.450 (0%)
Gopro (GPRO)9.010.14 (1.58%)

Singing Machine historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Singing Machine stock analysis. The price movement is easily depicted in the Singing Machine stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.46 and 2500 shares of SMDM were traded on 21 Apr, 2017. The company's P/S ratio was at a high of 1.37 on 18 Jan, 2007 according to our Singing Machine stock market history data. .