Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Employee Benefits (TSV: SEB )

N/A UNCHANGED
Last Price Updated: 9:34 AM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.1850 0.1900 0.1850 0.1900 45,500 -0.01(-2.56%)
May 28, 2021 0.1900 0.1950 0.1900 0.1950 80,500 +0.01(+2.63%)
May 27, 2021 0.1900 0.1900 0.1900 0.1900 25,500 -0.01(-5.00%)
May 26, 2021 0.2000 0.2000 0.1850 0.2000 363,875 +0.00(+0.00%)
May 25, 2021 0.2000 0.2000 0.1900 0.2000 190,800 +0.00(+0.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 20, 2021 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
May 19, 2021 0.2000 0.2050 0.1950 0.2000 660,500 -0.00(-2.44%)
May 18, 2021 0.2050 0.2050 0.1900 0.2050 311,250 +0.00(+0.00%)
May 17, 2021 0.2150 0.2150 0.2000 0.2050 251,775 -0.01(-4.65%)
May 14, 2021 0.1950 0.2150 0.1950 0.2150 629,040 +0.02(+13.16%)
May 13, 2021 0.1900 0.1900 0.1900 0.1900 20,458 -0.01(-2.56%)
May 12, 2021 0.1800 0.1950 0.1800 0.1950 194,000 +0.01(+5.41%)
May 11, 2021 0.1750 0.1900 0.1650 0.1850 594,878 +0.01(+5.71%)
May 10, 2021 0.1900 0.1900 0.1750 0.1750 385,526 -0.02(-10.26%)
May 07, 2021 0.2100 0.2100 0.1850 0.1950 795,398 -0.01(-2.50%)
May 06, 2021 0.1800 0.2600 0.1800 0.2000 4,355,560 +0.03(+17.65%)
May 05, 2021 0.1800 0.1800 0.1700 0.1700 215,700 -0.01(-5.56%)
May 04, 2021 0.1800 0.2900 0.1750 0.1800 255,504 +0.01(+2.86%)
May 03, 2021 0.1700 0.1800 0.1700 0.1750 309,869 +0.00(+2.94%)
Apr 30, 2021 0.1500 0.1700 0.1500 0.1700 1,015,129 +0.02(+13.33%)
Apr 29, 2021 0.1400 0.1500 0.1350 0.1500 700,375 +0.01(+7.14%)
Apr 28, 2021 0.1400 0.1400 0.1350 0.1400 376,500 +0.00(+0.00%)
Apr 27, 2021 0.1400 0.1400 0.1350 0.1400 265,500 +0.00(+0.00%)
Apr 26, 2021 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Apr 23, 2021 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Apr 22, 2021 0.1350 0.1400 0.1350 0.1350 79,500 +0.00(+0.00%)
Apr 21, 2021 0.1350 0.1350 0.1350 0.1350 35,360 +0.00(+0.00%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Apr 19, 2021 0.1350 0.1350 0.1350 0.1350 70,120 +0.00(+0.00%)
Apr 16, 2021 0.1400 0.1400 0.1350 0.1350 264,600 +0.00(+0.00%)
Apr 15, 2021 0.1350 0.1350 0.1350 0.1350 646,000 -0.01(-3.57%)
Apr 14, 2021 0.1350 0.1400 0.1350 0.1400 10,000 -0.00(-3.45%)
Apr 13, 2021 0.1450 0.1450 0.1450 0.1450 39,500 +0.00(+0.00%)
Apr 12, 2021 0.1400 0.1450 0.1400 0.1450 96,977 +0.00(+3.57%)
Apr 09, 2021 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Apr 08, 2021 0.1350 0.1400 0.1350 0.1400 100,000 +0.01(+3.70%)
Apr 07, 2021 0.1350 0.1350 0.1350 0.1350 18,000 +0.01(+3.85%)
Apr 06, 2021 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1350 0.1250 0.1300 372,957 -0.01(-10.34%)
Apr 01, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 31, 2021 0.1350 0.1400 0.1300 0.1400 371,500 -0.00(-3.45%)
Mar 30, 2021 0.1400 0.1500 0.1400 0.1450 386,500 +0.01(+7.41%)
Mar 29, 2021 0.1300 0.1350 0.1300 0.1350 63,500 +0.01(+3.85%)
Mar 26, 2021 0.1300 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Mar 25, 2021 0.1350 0.1350 0.1200 0.1250 165,888 +0.00(+0.00%)
Mar 24, 2021 0.1300 0.1300 0.1250 0.1250 110,000 -0.01(-7.41%)
Mar 23, 2021 0.1400 0.1400 0.1300 0.1350 500,500 -0.01(-6.90%)
Mar 22, 2021 0.1400 0.1450 0.1400 0.1450 106,800 -0.01(-3.33%)
Mar 19, 2021 0.1500 0.1500 0.1450 0.1500 148,250 +0.00(+0.00%)
Mar 18, 2021 0.1450 0.1500 0.1450 0.1500 128,000 +0.00(+0.00%)
Mar 15, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 12, 2021 0.1450 0.1450 0.1450 0.1450 14,900 +0.00(+0.00%)
Mar 11, 2021 0.1500 0.1500 0.1450 0.1450 107,500 -0.01(-3.33%)
Mar 10, 2021 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Mar 09, 2021 0.1450 0.1500 0.1450 0.1500 16,500 +0.00(+0.00%)
Mar 08, 2021 0.1450 0.1500 0.1450 0.1500 14,500 +0.01(+3.45%)
Mar 05, 2021 0.1500 0.1500 0.1450 0.1450 10,100 -0.01(-6.45%)
Mar 04, 2021 0.1500 0.1550 0.1500 0.1550 11,100 +0.00(+0.00%)
Mar 03, 2021 0.1600 0.1600 0.1550 0.1550 69,500 -0.01(-6.06%)
Mar 02, 2021 0.1450 0.1650 0.1450 0.1650 118,500 +0.02(+10.00%)
Feb 26, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 25, 2021 0.1650 0.1700 0.1500 0.1650 171,720 +0.00(+0.00%)
Feb 23, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 22, 2021 0.1550 0.1600 0.1550 0.1600 3,384 +0.01(+3.23%)
Feb 19, 2021 0.1600 0.1600 0.1550 0.1550 67,500 +0.00(+0.00%)
Feb 18, 2021 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Feb 17, 2021 0.1650 0.1650 0.1500 0.1500 158,900 -0.01(-3.23%)
Feb 16, 2021 0.1600 0.1600 0.1550 0.1550 54,900 -0.02(-11.43%)
Feb 11, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 09, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 08, 2021 0.1700 0.1800 0.1700 0.1800 400,387 +0.01(+9.09%)
Feb 05, 2021 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+0.00%)
Feb 04, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1650 0.1500 0.1650 19,884 +0.01(+6.45%)
Feb 02, 2021 0.1650 0.1700 0.1550 0.1550 79,400 +0.01(+3.33%)
Jan 28, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 26, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 18, 2021 0.1300 0.1300 0.1300 0.1300 3,723 +0.00(+0.00%)
Jan 15, 2021 0.1500 0.1500 0.1300 0.1300 23,000 -0.02(-13.33%)
Jan 14, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1550 0.1500 0.1500 32,900 -0.01(-6.25%)
Jan 12, 2021 0.1600 0.1600 0.1600 0.1600 66,500 +0.01(+3.23%)
Jan 11, 2021 0.1550 0.1550 0.1550 0.1550 27,500 -0.01(-6.06%)
Jan 08, 2021 0.1600 0.1650 0.1600 0.1650 16,000 +0.00(+0.00%)
Jan 07, 2021 0.1650 0.1650 0.1650 0.1650 6,667 +0.02(+10.00%)
Jan 06, 2021 0.1650 0.1650 0.1500 0.1500 140,500 -0.01(-6.25%)
Jan 05, 2021 0.1600 0.1700 0.1600 0.1600 269,000 +0.01(+6.67%)
Jan 04, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 29, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Dec 22, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
Dec 18, 2020 0.1600 0.1600 0.1600 0.1600 54,500 +0.01(+6.67%)
Dec 17, 2020 0.1450 0.1500 0.1450 0.1500 96,500 +0.00(+0.00%)
Dec 16, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Dec 11, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Dec 10, 2020 0.1550 0.1550 0.1450 0.1450 48,918 -0.01(-6.45%)
Dec 09, 2020 0.1550 0.1550 0.1550 0.1550 19,000 -0.02(-8.82%)
Dec 08, 2020 0.1650 0.1700 0.1650 0.1700 47,000 +0.02(+9.68%)
Dec 07, 2020 0.1550 0.1550 0.1550 418 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1550 0.1550 0.1550 8,000 -0.01(-3.13%)
Dec 03, 2020 0.1700 0.1700 0.1600 0.1600 7,700 +0.01(+3.23%)
Dec 01, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 30, 2020 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-8.82%)
Nov 27, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Nov 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 20, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 19, 2020 0.1750 0.1750 0.1700 0.1700 17,500 +0.01(+6.25%)
Nov 18, 2020 0.1650 0.1700 0.1600 0.1600 156,000 -0.01(-5.88%)
Nov 17, 2020 0.1450 0.1700 0.1450 0.1700 35,500 +0.05(+36.00%)
Nov 16, 2020 0.1250 0.1400 0.1200 0.1250 116,500 +0.01(+8.70%)
Nov 13, 2020 0.1200 0.1200 0.1150 0.1150 19,000 +0.01(+4.55%)
Nov 12, 2020 0.1100 0.1300 0.1100 0.1100 402,000 +0.00(+0.00%)
Nov 11, 2020 0.1150 0.1150 0.1100 0.1100 65,500 -0.01(-8.33%)
Nov 10, 2020 0.1100 0.1250 0.1100 0.1200 61,000 -0.06(-33.33%)
Nov 09, 2020 0.1800 0.1800 0.1800 240 +0.00(+0.00%)
Nov 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 03, 2020 0.1150 0.1800 0.1150 0.1800 97,500 +0.06(+56.52%)
Oct 30, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 26, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 23, 2020 0.0950 0.1400 0.0950 0.1400 335,000 +0.05(+47.37%)
Oct 22, 2020 0.0950 0.0950 0.0900 0.0950 255,500 -0.01(-5.00%)
Oct 21, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Oct 20, 2020 0.1050 0.1050 0.1000 0.1000 21,500 -0.01(-9.09%)
Oct 19, 2020 0.1100 0.1100 0.1100 0.1100 76,000 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 08, 2020 0.1100 0.1100 0.1100 0.1100 48,500 +0.00(+0.00%)
Oct 06, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 05, 2020 0.1200 0.1200 0.1200 0.1200 64,500 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 01, 2020 0.1250 0.1250 0.1200 0.1200 176,040 +0.00(+0.00%)
Sep 30, 2020 0.1200 0.1250 0.1200 0.1200 226,000 -0.01(-7.69%)
Sep 29, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 72,500 +0.01(+3.85%)
Sep 25, 2020 0.1300 0.1350 0.1250 0.1300 278,500 +0.01(+8.33%)
Sep 24, 2020 0.1100 0.1200 0.1100 0.1200 32,500 +0.01(+9.09%)
Sep 18, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 16, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 14, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 11, 2020 0.1100 0.1100 0.1100 0.1100 129,000 -0.01(-4.35%)
Sep 09, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 08, 2020 0.1250 0.1250 0.1100 0.1100 218,000 -0.01(-12.00%)
Sep 01, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 26, 2020 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Aug 25, 2020 0.1300 0.1300 0.1300 0.1300 19,200 -0.01(-7.14%)
Aug 20, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 14, 2020 0.1450 0.1450 0.1450 0.1450 14,500 +0.00(+3.57%)
Aug 11, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jul 28, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 27, 2020 0.1450 0.1550 0.1450 0.1550 30,000 +0.01(+10.71%)
Jul 24, 2020 0.1400 0.1400 0.1350 0.1400 50,000 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1400 0.1400 0.1400 10,400 -0.01(-6.67%)
Jul 22, 2020 0.1500 0.1500 0.1500 0.1500 8,000 +0.02(+15.38%)
Jul 21, 2020 0.1450 0.1450 0.1300 0.1300 79,801 -0.02(-16.13%)
Jul 20, 2020 0.1550 0.1550 0.1550 150 +0.00(+0.00%)
Jul 16, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 15, 2020 0.1600 0.1600 0.1550 0.1550 5,000 +0.01(+10.71%)
Jul 14, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.02(-12.50%)
Jul 10, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jul 09, 2020 0.1450 0.1450 0.1450 0.1450 12,000 -0.02(-9.38%)
Jul 08, 2020 0.1600 0.1600 0.1600 255 +0.00(+0.00%)
Jul 07, 2020 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Jul 06, 2020 0.1600 0.1600 0.1600 0.1600 1,001 +0.00(+0.00%)
Jul 02, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 25, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 23, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 22, 2020 0.1650 0.1650 0.1600 0.1600 5,001 +0.00(+0.00%)
Jun 16, 2020 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Jun 12, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 11, 2020 0.1800 0.1850 0.1800 0.1850 15,500 +0.02(+12.12%)
Jun 10, 2020 0.1650 0.1650 0.1650 0.1650 825 -0.01(-5.71%)
Jun 09, 2020 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Jun 08, 2020 0.1650 0.1850 0.1650 0.1800 265,300 +0.02(+16.13%)
Jun 04, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.