Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,170.75
-20.75(-0.50%)
Dow Futures
34,113.00
+16.00(+0.05%)
Nasdaq Futures
12,662.50
-184.25(-1.43%)
Russell 2000 Futures
2,007.30
-0.60(-0.03%)
Crude Oil
75.73
-0.15(-0.20%)
Gold
1,929.20
-1.60(-0.08%)

Advertisement

Summit Healthcare Acquisition Corp. (SMIH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.12

-0.01

(-0.05%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	10.12	10.12	10.12	10.12	10.12	100
Feb 01, 2023	10.13	10.13	10.13	10.13	10.13	100,000
Jan 31, 2023	10.12	10.13	10.12	10.13	10.13	200
Jan 30, 2023	10.11	10.14	10.11	10.14	10.14	359,600
Jan 27, 2023	10.10	10.10	10.10	10.10	10.10	10,800
Jan 26, 2023	10.10	10.10	10.10	10.10	10.10	-
Jan 25, 2023	10.13	10.13	10.10	10.10	10.10	3,100
Jan 24, 2023	10.09	10.09	10.09	10.09	10.09	30,300
Jan 23, 2023	10.09	10.13	10.09	10.09	10.09	12,200
Jan 20, 2023	10.13	10.14	10.10	10.10	10.10	52,000
Jan 19, 2023	10.10	10.15	10.08	10.09	10.09	26,100
Jan 18, 2023	10.08	10.12	10.06	10.08	10.08	15,900
Jan 17, 2023	10.06	10.06	10.06	10.06	10.06	200
Jan 13, 2023	10.06	10.06	10.06	10.06	10.06	-
Jan 12, 2023	10.06	10.06	10.06	10.06	10.06	200
Jan 11, 2023	10.06	10.06	10.06	10.06	10.06	100
Jan 10, 2023	10.06	10.06	10.06	10.06	10.06	300
Jan 09, 2023	10.03	10.03	10.03	10.03	10.03	800
Jan 06, 2023	10.08	10.08	10.08	10.08	10.08	-
Jan 05, 2023	10.07	10.08	10.07	10.08	10.08	600
Jan 04, 2023	10.03	10.03	10.03	10.03	10.03	-
Jan 03, 2023	10.08	10.08	10.03	10.03	10.03	2,900
Dec 30, 2022	10.06	10.06	10.02	10.02	10.02	700
Dec 29, 2022	10.03	10.03	10.02	10.03	10.03	184,000
Dec 28, 2022	10.02	10.02	10.01	10.02	10.02	131,300
Dec 27, 2022	10.02	10.02	10.02	10.02	10.02	129,900
Dec 23, 2022	10.02	10.02	10.02	10.02	10.02	1,900
Dec 22, 2022	10.01	10.03	10.01	10.03	10.03	1,900
Dec 21, 2022	10.07	10.07	10.07	10.07	10.07	-
Dec 20, 2022	10.07	10.07	10.07	10.07	10.07	200
Dec 19, 2022	10.04	10.04	10.04	10.04	10.04	-
Dec 16, 2022	10.04	10.04	10.04	10.04	10.04	-
Dec 15, 2022	10.04	10.04	10.04	10.04	10.04	200
Dec 14, 2022	10.01	10.01	10.01	10.01	10.01	100
Dec 13, 2022	10.00	10.02	10.00	10.01	10.01	315,200
Dec 12, 2022	10.01	10.01	10.01	10.01	10.01	300
Dec 09, 2022	10.00	10.00	10.00	10.00	10.00	-
Dec 08, 2022	10.01	10.01	10.00	10.00	10.00	1,600
Dec 07, 2022	9.99	9.99	9.99	9.99	9.99	-
Dec 06, 2022	9.99	9.99	9.99	9.99	9.99	100
Dec 05, 2022	9.99	9.99	9.99	9.99	9.99	6,900
Dec 02, 2022	9.97	9.97	9.97	9.97	9.97	-
Dec 01, 2022	9.97	9.97	9.97	9.97	9.97	-
Nov 30, 2022	9.97	9.97	9.97	9.97	9.97	-
Nov 29, 2022	9.98	9.98	9.97	9.97	9.97	1,200
Nov 28, 2022	9.99	9.99	9.99	9.99	9.99	-
Nov 25, 2022	9.99	9.99	9.99	9.99	9.99	1,000
Nov 23, 2022	9.97	9.97	9.97	9.97	9.97	-
Nov 22, 2022	9.96	9.97	9.96	9.97	9.97	1,600
Nov 21, 2022	9.96	9.96	9.96	9.96	9.96	120,000
Nov 18, 2022	9.95	9.95	9.95	9.95	9.95	300
Nov 17, 2022	9.94	9.94	9.94	9.94	9.94	600,000
Nov 16, 2022	9.94	9.95	9.94	9.95	9.95	1,155,400
Nov 15, 2022	9.94	9.94	9.94	9.94	9.94	100
Nov 14, 2022	9.94	9.94	9.94	9.94	9.94	1,100
Nov 11, 2022	9.94	9.94	9.94	9.94	9.94	100
Nov 10, 2022	9.95	9.95	9.95	9.95	9.95	100
Nov 09, 2022	9.96	9.96	9.93	9.93	9.93	800
Nov 08, 2022	9.96	9.96	9.93	9.94	9.94	1,500
Nov 07, 2022	9.95	9.96	9.93	9.94	9.94	427,400
Nov 04, 2022	9.93	9.93	9.93	9.93	9.93	100
Nov 03, 2022	9.93	9.93	9.93	9.93	9.93	700
Nov 02, 2022	9.92	9.95	9.92	9.95	9.95	8,100
Nov 01, 2022	9.91	9.91	9.91	9.91	9.91	14,200
Oct 31, 2022	9.92	9.92	9.92	9.92	9.92	200
Oct 28, 2022	9.90	9.92	9.90	9.92	9.92	20,900
Oct 27, 2022	9.91	9.91	9.90	9.91	9.91	482,600
Oct 26, 2022	9.88	9.90	9.88	9.90	9.90	43,800
Oct 25, 2022	9.90	9.91	9.88	9.88	9.88	103,300
Oct 24, 2022	9.88	9.88	9.88	9.88	9.88	100
Oct 21, 2022	9.89	9.89	9.89	9.89	9.89	200
Oct 20, 2022	9.90	9.90	9.90	9.90	9.90	19,200
Oct 19, 2022	9.88	9.90	9.88	9.90	9.90	78,500
Oct 18, 2022	9.88	9.88	9.87	9.88	9.88	198,600
Oct 17, 2022	9.88	9.88	9.88	9.88	9.88	-
Oct 14, 2022	9.88	9.88	9.88	9.88	9.88	100
Oct 13, 2022	9.87	9.88	9.87	9.88	9.88	3,100
Oct 12, 2022	9.89	9.90	9.88	9.88	9.88	49,400
Oct 11, 2022	9.87	9.87	9.87	9.87	9.87	5,500
Oct 10, 2022	9.84	9.84	9.84	9.84	9.84	-
Oct 07, 2022	9.84	9.84	9.84	9.84	9.84	-
Oct 06, 2022	9.84	9.84	9.84	9.84	9.84	100
Oct 05, 2022	9.83	9.84	9.83	9.84	9.84	300
Oct 04, 2022	9.83	9.83	9.83	9.83	9.83	500
Oct 03, 2022	9.90	9.90	9.82	9.84	9.84	900
Sep 30, 2022	9.83	9.83	9.82	9.82	9.82	1,700
Sep 29, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 28, 2022	9.82	9.82	9.82	9.82	9.82	2,000
Sep 27, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 26, 2022	9.82	9.82	9.82	9.82	9.82	2,200
Sep 23, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 22, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 21, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 20, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 19, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 16, 2022	9.82	9.82	9.82	9.82	9.82	125,900
Sep 15, 2022	9.81	9.81	9.81	9.81	9.81	900
Sep 14, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 13, 2022	9.82	9.82	9.82	9.82	9.82	-
Sep 12, 2022	9.82	9.82	9.82	9.82	9.82	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,170.75-20.75(-0.50%)

Dow Futures34,113.00+16.00(+0.05%)

Nasdaq Futures12,662.50-184.25(-1.43%)

Russell 2000 Futures2,007.30-0.60(-0.03%)

Crude Oil75.73-0.15(-0.20%)

Gold1,929.20-1.60(-0.08%)

Summit Healthcare Acquisition Corp. (SMIH)

S&P Futures
4,170.75
-20.75(-0.50%)

Dow Futures
34,113.00
+16.00(+0.05%)

Nasdaq Futures
12,662.50
-184.25(-1.43%)

Russell 2000 Futures
2,007.30
-0.60(-0.03%)

Crude Oil
75.73
-0.15(-0.20%)

Gold
1,929.20
-1.60(-0.08%)