-
5 DAY PERFORMANCE
+40.42% -
1 MONTH PERFORMANCE
-1.40% -
3 MONTH PERFORMANCE
-36.21% -
6 MONTH PERFORMANCE
-18.68% -
YEAR-TO-DATE PERFORMANCE
-26.73% -
1 YEAR PERFORMANCE
-26.73%
The Singing Machine Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.53 | $0.51 (-4.48%) | $0.57 | $0.50 | 96,014 | $3.24 M |
| 09/26/2024 | $0.55 | $0.55 (-1.48%) | $0.58 | $0.50 | 94,891 | $3.50 M |
| 09/25/2024 | $0.59 | $0.53 (-10.68%) | $0.59 | $0.52 | 56,647 | $3.38 M |
| 09/24/2024 | $0.58 | $0.56 (-3.45%) | $0.60 | $0.54 | 93,175 | $3.59 M |
| 09/23/2024 | $0.60 | $0.58 (-3.75%) | $0.60 | $0.57 | 34,452 | $3.72 M |
| 09/20/2024 | $0.56 | $0.60 (7.41%) | $0.61 | $0.56 | 53,981 | $3.87 M |
| 09/19/2024 | $0.60 | $0.55 (-8.17%) | $0.65 | $0.54 | 106,576 | $3.54 M |
| 09/18/2024 | $0.61 | $0.60 (-2.36%) | $0.64 | $0.55 | 49,745 | $3.85 M |
| 09/17/2024 | $0.70 | $0.59 (-15.29%) | $0.70 | $0.59 | 72,632 | $3.81 M |
| 09/16/2024 | $0.56 | $0.66 (18.49%) | $0.74 | $0.50 | 244,695 | $4.24 M |
| 09/13/2024 | $0.63 | $0.53 (-15.87%) | $0.64 | $0.53 | 57,967 | $3.40 M |
| 09/12/2024 | $0.52 | $0.64 (22.58%) | $0.64 | $0.52 | 48,750 | |
| 09/11/2024 | $0.56 | $0.60 (7.72%) | $0.68 | $0.56 | 99,766 | |
| 09/10/2024 | $0.75 | $0.69 (-8.36%) | $0.75 | $0.65 | 51,943 | $4.41 M |
| 09/09/2024 | $0.73 | $0.76 (4.62%) | $0.79 | $0.65 | 53,747 | $4.90 M |
| 09/06/2024 | $0.71 | $0.74 (4.02%) | $0.75 | $0.71 | 41,066 | $4.75 M |
| 09/05/2024 | $0.71 | $0.74 (4.56%) | $0.75 | $0.69 | 105,029 | $4.74 M |
| 09/04/2024 | $0.76 | $0.70 (-7.89%) | $0.85 | $0.69 | 142,800 | $4.49 M |
| 09/03/2024 | $0.76 | $0.75 (-1.55%) | $0.76 | $0.65 | 224,119 | $4.81 M |
| 08/30/2024 | $0.59 | $0.75 (26.67%) | $0.91 | $0.59 | 1.20 M | $4.82 M |
| 08/29/2024 | $0.50 | $0.59 (18.01%) | $0.62 | $0.50 | 324,100 | $3.79 M |
| 08/28/2024 | $0.49 | $0.51 (3.27%) | $0.53 | $0.49 | 143,200 | $3.24 M |
| 08/27/2024 | $0.44 | $0.47 (6%) | $0.50 | $0.44 | 34,900 | $3.00 M |
| 08/26/2024 | $0.49 | $0.45 (-7.93%) | $0.50 | $0.45 | 20,000 | $2.91 M |
| 08/23/2024 | $0.45 | $0.47 (4.82%) | $0.47 | $0.44 | 61,800 | $3.03 M |
| 08/22/2024 | $0.42 | $0.42 (1.24%) | $0.45 | $0.42 | 119,010 | $2.73 M |
| 08/21/2024 | $0.41 | $0.42 (3.42%) | $0.44 | $0.38 | 155,868 | $2.70 M |
| 08/20/2024 | $0.60 | $0.39 (-34.73%) | $0.60 | $0.39 | 393,900 | $2.51 M |
| 08/19/2024 | $0.53 | $0.55 (2.85%) | $0.59 | $0.53 | 275,016 | $3.50 M |
| 08/16/2024 | $0.50 | $0.51 (2.35%) | $0.53 | $0.49 | 34,309 | $3.26 M |
| 08/15/2024 | $0.47 | $0.49 (4.3%) | $0.52 | $0.47 | 52,447 | $3.11 M |
| 08/14/2024 | $0.47 | $0.50 (5.8%) | $0.51 | $0.47 | 15,440 | $3.19 M |
| 08/13/2024 | $0.49 | $0.47 (-4.08%) | $0.53 | $0.47 | 67,600 | $3.02 M |
| 08/12/2024 | $0.53 | $0.49 (-6.66%) | $0.53 | $0.49 | 55,918 | $3.18 M |
| 08/09/2024 | $0.54 | $0.55 (1.99%) | $0.56 | $0.50 | 88,220 | $3.53 M |
| 08/08/2024 | $0.53 | $0.51 (-4.19%) | $0.55 | $0.49 | 43,643 | $3.28 M |
| 08/07/2024 | $0.52 | $0.51 (-0.8%) | $0.55 | $0.51 | 25,740 | $3.28 M |
| 08/06/2024 | $0.45 | $0.51 (12.38%) | $0.55 | $0.43 | 146,444 | $3.25 M |
| 08/05/2024 | $0.37 | $0.45 (21.92%) | $0.47 | $0.35 | 152,639 | $2.90 M |
| 08/02/2024 | $0.53 | $0.49 (-9.27%) | $0.55 | $0.46 | 96,600 | $3.11 M |
| 08/01/2024 | $0.52 | $0.54 (4.6%) | $0.55 | $0.51 | 78,375 | $3.46 M |
| 07/31/2024 | $0.58 | $0.53 (-9.33%) | $0.58 | $0.52 | 85,000 | $3.37 M |
| 07/30/2024 | $0.56 | $0.57 (2.58%) | $0.59 | $0.54 | 114,390 | $3.65 M |
| 07/29/2024 | $0.59 | $0.57 (-4.34%) | $0.60 | $0.55 | 81,000 | $3.65 M |
| 07/26/2024 | $0.56 | $0.59 (4.8%) | $0.61 | $0.56 | 85,700 | $3.78 M |
| 07/25/2024 | $0.58 | $0.58 (0.36%) | $0.59 | $0.56 | 164,400 | $3.74 M |
| 07/24/2024 | $0.65 | $0.60 (-7.71%) | $0.67 | $0.59 | 322,100 | $3.85 M |
| 07/23/2024 | $0.79 | $0.63 (-20.1%) | $0.83 | $0.56 | 2.16 M | $4.03 M |
| 07/22/2024 | $0.85 | $0.82 (-3.24%) | $0.85 | $0.79 | 49,871 | $5.28 M |
| 07/19/2024 | $0.84 | $0.85 (1.55%) | $0.88 | $0.81 | 69,251 | $5.46 M |
| 07/18/2024 | $0.82 | $0.84 (1.95%) | $0.88 | $0.80 | 167,512 | $5.38 M |
| 07/17/2024 | $0.82 | $0.85 (3.66%) | $0.86 | $0.80 | 184,194 | $5.46 M |
| 07/16/2024 | $0.95 | $0.84 (-11.6%) | $0.97 | $0.79 | 1.65 M | $5.39 M |
| 07/15/2024 | $0.95 | $0.89 (-6.32%) | $0.95 | $0.82 | 210,667 | $5.71 M |
| 07/12/2024 | $0.98 | $0.93 (-5.23%) | $1.00 | $0.92 | 189,719 | $5.94 M |
| 07/11/2024 | $0.98 | $1.00 (2.04%) | $1.02 | $0.90 | 96,415 | $6.42 M |
| 07/10/2024 | $1.13 | $0.99 (-12.03%) | $1.15 | $0.94 | 376,335 | $6.38 M |
| 07/09/2024 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.04 | 412,739 | $6.93 M |
| 07/08/2024 | $1.17 | $1.19 (1.71%) | $1.23 | $1.10 | 846,195 | $7.64 M |
| 07/05/2024 | $1.39 | $1.23 (-11.51%) | $1.41 | $1.04 | 20.41 M | $7.89 M |
| 07/03/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 54,426 | $7.38 M |
| 07/02/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 5,191 | $7.25 M |
| 07/01/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.11 | 31,389 | $7.32 M |