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 (%)
Apr 28, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 27, 2016 0.2050 0.2050 0.2050 0.2050 42,000 +0.02(+10.81%)
Apr 26, 2016 0.2200 0.2250 0.1850 0.1850 295,500 -0.04(-15.91%)
Apr 25, 2016 0.2250 0.2250 0.2200 0.2200 16,500 -0.01(-4.35%)
Apr 21, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 20, 2016 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Apr 19, 2016 0.2000 0.2100 0.2000 0.2100 93,000 +0.01(+5.00%)
Apr 18, 2016 0.2000 0.2000 0.2000 0.2000 59,500 +0.02(+8.11%)
Apr 13, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 12, 2016 0.1850 0.2000 0.1850 0.1850 36,000 -0.02(-11.90%)
Apr 07, 2016 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Apr 06, 2016 0.1700 0.1700 0.1000 0.1700 1,248,000 -0.00(-2.86%)
Apr 05, 2016 0.1900 0.1900 0.1750 0.1750 16,666 -0.02(-10.26%)
Apr 04, 2016 0.1900 0.1950 0.1900 0.1950 10,026 +0.02(+14.71%)
Apr 01, 2016 0.2000 0.2000 0.1700 0.1700 60,300 -0.01(-8.11%)
Mar 23, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 22, 2016 0.2000 0.2000 0.2000 0.2000 46,000 -0.01(-4.76%)
Mar 21, 2016 0.2100 0.2100 0.2000 0.2100 76,500 +0.01(+5.00%)
Mar 18, 2016 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 17, 2016 0.2100 0.2150 0.2100 0.2100 140,900 +0.00(+0.00%)
Mar 16, 2016 0.2150 0.2150 0.2100 0.2100 25,000 -0.01(-4.55%)
Mar 15, 2016 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Mar 11, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 10, 2016 0.2250 0.2250 0.2250 0.2250 5,000 -0.04(-13.46%)
Mar 09, 2016 0.2250 0.2600 0.2250 0.2600 25,000 +0.01(+4.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 04, 2016 0.2500 0.2600 0.2500 0.2600 106,000 -0.02(-7.14%)
Mar 03, 2016 0.2400 0.2800 0.2400 0.2800 113,500 +0.05(+21.74%)
Mar 01, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Feb 25, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 23, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 22, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Feb 19, 2016 0.2200 0.2200 0.2150 0.2150 20,500 -0.02(-10.42%)
Feb 18, 2016 0.2250 0.2400 0.2250 0.2400 36,000 +0.01(+6.67%)
Feb 17, 2016 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Feb 16, 2016 0.2100 0.2200 0.2000 0.2200 105,350 -0.04(-13.73%)
Feb 11, 2016 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Feb 09, 2016 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Feb 08, 2016 0.2300 0.2300 0.2100 0.2100 11,000 +0.03(+16.67%)
Feb 05, 2016 0.1850 0.1850 0.1800 0.1800 8,500 -0.03(-14.29%)
Feb 04, 2016 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Feb 03, 2016 0.2300 0.2300 0.2100 0.2100 7,000 -0.02(-8.70%)
Feb 01, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 28, 2016 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jan 26, 2016 0.2650 0.2650 0.2650 20 +0.01(+1.92%)
Jan 25, 2016 0.2550 0.2600 0.2500 0.2600 52,750 +0.01(+4.00%)
Jan 22, 2016 0.2450 0.2500 0.2450 0.2500 20,000 +0.02(+6.38%)
Jan 21, 2016 0.2500 0.2550 0.2350 0.2350 72,000 -0.01(-2.08%)
Jan 20, 2016 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-4.00%)
Jan 19, 2016 0.2500 0.2800 0.2400 0.2500 71,500 +0.00(+0.00%)
Jan 18, 2016 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Jan 15, 2016 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-1.96%)
Jan 14, 2016 0.3000 0.3000 0.2550 0.2550 23,500 -0.02(-5.56%)
Jan 13, 2016 0.2900 0.2900 0.2700 0.2700 38,000 -0.01(-3.57%)
Jan 12, 2016 0.3000 0.3000 0.2800 0.2800 25,500 -0.03(-9.68%)
Jan 11, 2016 0.2900 0.3150 0.2900 0.3100 55,000 +0.02(+6.90%)
Jan 08, 2016 0.2900 0.3000 0.2900 0.2900 49,500 +0.00(+0.00%)
Jan 07, 2016 0.3150 0.3150 0.2900 0.2900 92,500 -0.05(-13.43%)
Jan 04, 2016 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Dec 31, 2015 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Dec 29, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2015 0.3050 0.3400 0.3050 0.3300 49,500 +0.02(+6.45%)
Dec 22, 2015 0.3250 0.3250 0.3100 0.3100 5,000 -0.02(-6.06%)
Dec 18, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 17, 2015 0.3500 0.3500 0.3300 0.3300 13,500 -0.01(-1.49%)
Dec 16, 2015 0.3450 0.3500 0.3350 0.3350 30,860 +0.02(+4.69%)
Dec 15, 2015 0.3400 0.3400 0.3100 0.3200 25,000 -0.01(-3.03%)
Dec 14, 2015 0.3400 0.3500 0.3300 0.3300 24,100 -0.01(-2.94%)
Dec 11, 2015 0.3400 0.3400 0.3400 0.3400 14,000 +0.00(+0.00%)
Dec 10, 2015 0.3500 0.3500 0.3400 0.3400 29,000 -0.02(-6.85%)
Dec 09, 2015 0.3500 0.3700 0.3500 0.3650 89,000 +0.01(+1.39%)
Dec 08, 2015 0.3300 0.3600 0.3300 0.3600 23,500 +0.03(+9.09%)
Dec 07, 2015 0.3750 0.3750 0.3300 0.3300 32,000 -0.06(-15.38%)
Dec 04, 2015 0.3500 0.4000 0.3450 0.3900 525,000 +0.05(+16.42%)
Dec 03, 2015 0.3200 0.3350 0.3200 0.3350 6,572 +0.01(+1.52%)
Dec 02, 2015 0.3200 0.3400 0.3200 0.3300 94,000 +0.01(+3.13%)
Dec 01, 2015 0.3300 0.3300 0.2800 0.3200 148,500 -0.01(-3.03%)
Nov 30, 2015 0.3200 0.3500 0.3200 0.3300 91,000 +0.02(+6.45%)
Nov 27, 2015 0.3500 0.3500 0.3200 0.3100 25,000 -0.05(-13.89%)
Nov 25, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Nov 23, 2015 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 19, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Nov 18, 2015 0.3600 0.3600 0.3600 0.3600 900 -0.04(-8.86%)
Nov 17, 2015 0.4100 0.4100 0.3950 0.3950 12,000 +0.01(+1.28%)
Nov 16, 2015 0.3900 0.3900 0.3900 0.3900 18,000 +0.03(+8.33%)
Nov 12, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Nov 11, 2015 0.3900 0.3900 0.3650 0.3650 37,500 -0.04(-8.75%)
Nov 10, 2015 0.4200 0.4200 0.4000 0.4000 11,000 -0.02(-4.76%)
Nov 09, 2015 0.4150 0.4200 0.4150 0.4200 9,325 +0.01(+1.20%)
Nov 05, 2015 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Nov 04, 2015 0.3900 0.4000 0.3900 0.4000 57,666 +0.02(+5.26%)
Nov 03, 2015 0.3900 0.4000 0.3800 0.3800 80,000 +0.00(+0.00%)
Nov 02, 2015 0.4000 0.4050 0.3800 0.3800 51,000 -0.02(-5.00%)
Oct 30, 2015 0.4100 0.4200 0.4000 0.4000 22,500 +0.00(+0.00%)
Oct 29, 2015 0.4000 0.4000 0.3700 0.4000 50,500 +0.00(+0.00%)
Oct 28, 2015 0.3750 0.4000 0.3750 0.4000 89,200 +0.04(+9.59%)
Oct 27, 2015 0.4000 0.4000 0.3650 0.3650 289,000 -0.04(-8.75%)
Oct 26, 2015 0.4000 0.4000 0.3750 0.4000 75,500 +0.00(+0.00%)
Oct 23, 2015 0.3950 0.4000 0.3700 0.4000 11,500 +0.00(+0.00%)
Oct 22, 2015 0.3750 0.4000 0.3750 0.4000 14,904 +0.03(+6.67%)
Oct 21, 2015 0.3750 0.3750 0.3750 0.3750 3,000 +0.00(+0.00%)
Oct 20, 2015 0.3750 0.3750 0.3750 0.3750 42,000 +0.01(+1.35%)
Oct 19, 2015 0.3750 0.3750 0.3700 0.3700 45,450 -0.01(-1.33%)
Oct 16, 2015 0.3800 0.3800 0.3600 0.3750 13,000 -0.01(-1.32%)
Oct 15, 2015 0.3800 0.3800 0.3800 0.3800 35,000 +0.03(+8.57%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 08, 2015 0.3700 0.3700 0.3600 0.3600 33,500 -0.01(-2.70%)
Oct 02, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 01, 2015 0.3700 0.3800 0.3700 0.3800 38,000 +0.02(+4.11%)
Sep 30, 2015 0.4350 0.4350 0.3650 0.3650 44,000 -0.01(-2.67%)
Sep 29, 2015 0.3600 0.3750 0.3600 0.3750 71,000 -0.02(-5.06%)
Sep 28, 2015 0.3950 0.3950 0.3950 0.3950 20,250 +0.00(+0.00%)
Sep 25, 2015 0.3500 0.3950 0.3450 0.3950 31,500 +0.00(+0.00%)
Sep 24, 2015 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Sep 23, 2015 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Sep 17, 2015 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Sep 16, 2015 0.4450 0.4500 0.4050 0.4050 109,900 +0.00(+0.00%)
Sep 15, 2015 0.4150 0.4300 0.4050 0.4050 94,500 -0.01(-2.41%)
Sep 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 10, 2015 0.4150 0.4200 0.4150 0.4150 30,000 -0.03(-5.68%)
Sep 09, 2015 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Sep 03, 2015 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Sep 02, 2015 0.4550 0.4550 0.4250 0.4250 14,000 -0.03(-5.56%)
Sep 01, 2015 0.4500 0.4500 0.4500 0.4500 10,000 -0.02(-3.23%)
Aug 31, 2015 0.4600 0.4650 0.4600 0.4650 6,000 +0.02(+3.33%)
Aug 28, 2015 0.4750 0.4750 0.4400 0.4500 28,500 -0.01(-2.17%)
Aug 27, 2015 0.4500 0.4600 0.4400 0.4600 253,500 +0.04(+8.24%)
Aug 26, 2015 0.4350 0.4500 0.4250 0.4250 23,800 -0.01(-2.30%)
Aug 25, 2015 0.4500 0.4500 0.4350 0.4350 35,500 -0.02(-3.33%)
Aug 24, 2015 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 21, 2015 0.4600 0.4600 0.4500 0.4500 19,800 -0.02(-3.23%)
Aug 20, 2015 0.4700 0.4700 0.4650 0.4650 65,000 -0.00(-1.06%)
Aug 19, 2015 0.4800 0.4800 0.4700 0.4700 17,500 -0.01(-2.08%)
Aug 18, 2015 0.4800 0.4800 0.4700 0.4800 212,000 -0.01(-1.03%)
Aug 17, 2015 0.4600 0.4850 0.4450 0.4850 145,770 +0.01(+2.11%)
Aug 14, 2015 0.4850 0.4850 0.4700 0.4750 38,200 -0.01(-2.06%)
Aug 13, 2015 0.4950 0.4950 0.4850 0.4850 48,500 -0.02(-3.00%)
Aug 12, 2015 0.5000 0.5100 0.5000 0.5000 20,000 -0.03(-5.66%)
Aug 11, 2015 0.5000 0.5300 0.5000 0.5300 68,500 +0.03(+6.00%)
Aug 10, 2015 0.5000 0.5000 0.4950 0.5000 78,400 +0.00(+0.00%)
Aug 07, 2015 0.5000 0.5000 0.5000 0.5000 50,200 +0.00(+0.00%)
Aug 06, 2015 0.4900 0.5000 0.4900 0.5000 61,450 +0.01(+2.04%)
Aug 05, 2015 0.4900 0.4900 0.4900 0.4900 7,000 +0.02(+3.16%)
Aug 04, 2015 0.4900 0.4900 0.4750 0.4750 8,000 -0.02(-3.06%)
Jul 31, 2015 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jul 29, 2015 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 28, 2015 0.4850 0.4850 0.4800 0.4850 35,700 +0.01(+1.04%)
Jul 27, 2015 0.5000 0.5000 0.4800 0.4800 46,000 -0.02(-4.00%)
Jul 24, 2015 0.5400 0.5400 0.4900 0.5000 177,500 -0.04(-7.41%)
Jul 23, 2015 0.5400 0.5400 0.5200 0.5400 162,350 +0.02(+3.85%)
Jul 22, 2015 0.5300 0.5500 0.5100 0.5200 256,000 -0.01(-1.89%)
Jul 21, 2015 0.5300 0.5300 0.5300 0.5300 30,330 +0.00(+0.00%)
Jul 20, 2015 0.5100 0.5300 0.5100 0.5300 52,000 +0.03(+6.00%)
Jul 17, 2015 0.4950 0.5100 0.4950 0.5000 71,500 +0.00(+0.00%)
Jul 16, 2015 0.4700 0.5100 0.4700 0.5000 534,000 +0.03(+6.38%)
Jul 15, 2015 0.4800 0.4800 0.4700 0.4700 74,100 -0.01(-2.08%)
Jul 14, 2015 0.4800 0.4800 0.4800 0.4800 3,900 -0.01(-1.03%)
Jul 13, 2015 0.4850 0.4850 0.4850 0.4850 25,000 +0.01(+1.04%)
Jul 10, 2015 0.4750 0.4800 0.4700 0.4800 45,500 +0.01(+1.05%)
Jul 09, 2015 0.4750 0.4850 0.4750 0.4750 447,700 +0.01(+1.06%)
Jul 08, 2015 0.4750 0.4750 0.4700 0.4700 1,500 -0.01(-1.05%)
Jul 07, 2015 0.4850 0.4850 0.4750 0.4750 34,000 +0.00(+0.00%)
Jul 06, 2015 0.4850 0.4850 0.4750 0.4750 413,000 -0.01(-2.06%)
Jul 03, 2015 0.4850 0.4850 0.4800 0.4850 151,000 +0.01(+1.04%)
Jul 02, 2015 0.4750 0.4800 0.4600 0.4800 70,750 +0.01(+2.13%)
Jun 30, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jun 29, 2015 0.4600 0.4600 0.4600 0.4600 60,500 +0.00(+0.00%)
Jun 26, 2015 0.4850 0.4850 0.4600 0.4600 39,111 -0.02(-5.15%)
Jun 25, 2015 0.4700 0.4850 0.4600 0.4850 228,100 +0.02(+5.43%)
Jun 24, 2015 0.4550 0.4600 0.4500 0.4600 46,000 -0.01(-1.08%)
Jun 23, 2015 0.4650 0.4650 0.4650 0.4650 20,000 +0.00(+0.00%)
Jun 22, 2015 0.4600 0.4650 0.4500 0.4650 184,800 +0.01(+2.20%)
Jun 19, 2015 0.4600 0.4600 0.4550 0.4550 97,600 -0.01(-1.09%)
Jun 18, 2015 0.4500 0.4700 0.4500 0.4600 530,000 +0.01(+2.22%)
Jun 17, 2015 0.4550 0.4550 0.4500 0.4500 27,500 +0.01(+2.27%)
Jun 15, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jun 12, 2015 0.4500 0.4500 0.4400 0.4500 112,280 -0.02(-5.26%)
Jun 11, 2015 0.4500 0.5000 0.4500 0.4750 175,900 +0.03(+7.95%)
Jun 09, 2015 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Jun 08, 2015 0.4500 0.4500 0.4450 0.4450 10,500 -0.01(-1.11%)
Jun 05, 2015 0.4500 0.4500 0.4500 0.4500 32,000 +0.00(+0.00%)
Jun 04, 2015 0.4350 0.4500 0.4300 0.4500 236,000 +0.00(+0.00%)
Jun 03, 2015 0.4350 0.4500 0.4300 0.4500 89,000 +0.02(+3.45%)
Jun 02, 2015 0.4350 0.4400 0.4350 0.4350 68,000 +0.01(+1.16%)
Jun 01, 2015 0.4450 0.4450 0.4300 0.4300 24,500 +0.00(+0.00%)
May 29, 2015 0.4700 0.4700 0.4300 0.4300 174,700 -0.03(-6.52%)
May 28, 2015 0.4600 0.4600 0.4600 0.4600 25,000 +0.01(+2.22%)
May 27, 2015 0.4450 0.4500 0.4300 0.4500 141,500 +0.02(+4.65%)
May 26, 2015 0.4500 0.4700 0.4300 0.4300 89,000 -0.03(-6.52%)
May 25, 2015 0.4600 0.4600 0.4600 0.4600 25,000 +0.01(+2.22%)
May 22, 2015 0.4300 0.4700 0.4300 0.4500 77,150 +0.00(+0.00%)
May 21, 2015 0.4100 0.4500 0.4100 0.4500 50,000 +0.02(+3.45%)
May 20, 2015 0.4300 0.4350 0.4300 0.4350 10,500 +0.01(+1.16%)
May 19, 2015 0.4100 0.4350 0.4000 0.4300 26,000 +0.00(+0.00%)
May 15, 2015 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
May 14, 2015 0.4200 0.4350 0.4200 0.4350 37,000 +0.03(+6.10%)
May 13, 2015 0.4200 0.4200 0.4100 0.4100 26,500 -0.01(-2.38%)
May 12, 2015 0.4050 0.4200 0.3900 0.4200 54,350 +0.01(+3.70%)
May 11, 2015 0.4050 0.4050 0.4050 0.4050 1,000 -0.02(-5.81%)
May 08, 2015 0.4300 0.4300 0.4300 0.4300 1,500 +0.02(+4.88%)
May 07, 2015 0.4100 0.4150 0.4050 0.4100 123,500 -0.01(-2.38%)
May 05, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
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.