| SANDERS MORRIS GRP Add to My Watchlist | (NSDQ: SMHG) |
| Sanders Morris | 4.67 | +0.09 (+1.97%) | 9,584 |
| Historical Data for SMHG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.66 | 4.74 | 4.64 | 9,584 | 4.67 | +0.09 +1.97% |
| 02/08/10 | 4.62 | 4.67 | 4.56 | 38,246 | 4.58 | -0.11 -2.35% |
| 02/05/10 | 4.62 | 4.71 | 4.55 | 25,981 | 4.69 | +0.10 +2.18% |
| 02/04/10 | 4.65 | 4.75 | 4.59 | 48,010 | 4.59 | -0.09 -1.92% |
| 02/03/10 | 5.07 | 5.24 | 4.65 | 64,423 | 4.68 | +0.06 +1.30% |
| 02/02/10 | 4.73 | 4.77 | 4.62 | 36,493 | 4.62 | -0.09 -1.91% |
| 02/01/10 | 4.74 | 4.85 | 4.69 | 31,024 | 4.71 | -0.02 -0.42% |
| 01/29/10 | 4.76 | 4.81 | 4.70 | 49,004 | 4.73 | 0.00 0.00% |
| 01/28/10 | 4.80 | 4.85 | 4.73 | 38,702 | 4.73 | -0.05 -1.05% |
| 01/27/10 | 4.74 | 4.82 | 4.74 | 24,891 | 4.78 | +0.04 +0.84% |
| 01/26/10 | 4.80 | 4.93 | 4.74 | 27,023 | 4.74 | -0.08 -1.66% |
| 01/25/10 | 4.90 | 5.02 | 4.80 | 32,817 | 4.82 | -0.02 -0.41% |
| 01/22/10 | 4.83 | 4.93 | 4.80 | 18,171 | 4.84 | +0.03 +0.62% |
| 01/21/10 | 5.11 | 5.18 | 4.80 | 65,584 | 4.81 | -0.29 -5.69% |
| 01/20/10 | 5.20 | 5.30 | 5.02 | 30,412 | 5.10 | -0.15 -2.86% |
| 01/19/10 | 5.03 | 5.29 | 5.03 | 15,155 | 5.25 | +0.21 +4.17% |
| 01/18/10 | 5.04 | 5.04 | 5.04 | 0 | 5.04 | 0.00 0.00% |
| 01/15/10 | 5.14 | 5.16 | 4.91 | 74,969 | 5.04 | -0.07 -1.37% |
| 01/14/10 | 5.23 | 5.25 | 5.05 | 25,008 | 5.11 | -0.09 -1.73% |
| 01/13/10 | 5.23 | 5.36 | 5.17 | 37,532 | 5.20 | +0.01 +0.19% |
| 01/12/10 | 5.17 | 5.22 | 5.12 | 43,052 | 5.19 | -0.01 -0.19% |
| 01/11/10 | 5.39 | 5.47 | 5.17 | 23,196 | 5.20 | -0.14 -2.62% |
| 01/08/10 | 5.55 | 5.55 | 5.31 | 17,508 | 5.34 | -0.10 -1.84% |
| 01/07/10 | 5.44 | 5.58 | 5.40 | 38,489 | 5.44 | +0.09 +1.68% |
| 01/06/10 | 5.42 | 5.69 | 5.33 | 117,768 | 5.35 | -0.08 -1.47% |
| 01/05/10 | 5.62 | 5.62 | 5.40 | 36,048 | 5.43 | -0.20 -3.55% |
| 01/04/10 | 5.59 | 5.78 | 5.59 | 23,960 | 5.63 | +0.13 +2.36% |
| 01/01/10 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | 0.00 0.00% |
| 12/31/09 | 5.40 | 5.60 | 5.35 | 40,032 | 5.50 | +0.12 +2.23% |
| 12/30/09 | 5.30 | 5.40 | 5.26 | 37,435 | 5.38 | +0.04 +0.75% |
| 12/29/09 | 5.34 | 5.36 | 5.23 | 7,571 | 5.34 | +0.03 +0.56% |
| 12/28/09 | 5.15 | 5.41 | 5.13 | 25,603 | 5.31 | +0.15 +2.91% |
| 12/25/09 | 5.28 | 5.28 | 5.10 | 3,719 | 5.16 | 0.00 0.00% |
| 12/24/09 | 5.28 | 5.28 | 5.10 | 3,719 | 5.16 | -0.11 -2.09% |
| 12/23/09 | 5.12 | 5.37 | 5.12 | 16,702 | 5.27 | +0.17 +3.33% |
| 12/22/09 | 5.04 | 5.13 | 4.90 | 65,509 | 5.10 | +0.10 +2.00% |
| 12/21/09 | 5.03 | 5.29 | 4.99 | 49,799 | 5.00 | -0.01 -0.20% |
| 12/18/09 | 5.08 | 5.39 | 4.98 | 158,927 | 5.01 | -0.02 -0.40% |
| 12/17/09 | 5.06 | 5.20 | 4.90 | 48,699 | 5.03 | -0.08 -1.57% |
| 12/16/09 | 5.16 | 5.20 | 5.04 | 35,060 | 5.11 | +0.01 +0.20% |
| 12/15/09 | 5.23 | 5.23 | 5.10 | 84,121 | 5.10 | -0.13 -2.49% |
| 12/14/09 | 5.22 | 5.43 | 5.16 | 29,914 | 5.23 | -0.03 -0.57% |
| 12/11/09 | 5.18 | 5.45 | 5.16 | 31,430 | 5.26 | +0.13 +2.53% |
| 12/10/09 | 5.35 | 5.37 | 5.11 | 49,833 | 5.13 | -0.16 -3.02% |
| 12/09/09 | 5.15 | 5.37 | 5.05 | 42,752 | 5.29 | +0.14 +2.72% |
| 12/08/09 | 5.18 | 5.53 | 5.11 | 61,456 | 5.15 | -0.08 -1.53% |
| 12/07/09 | 5.29 | 5.35 | 5.13 | 59,935 | 5.23 | -0.07 -1.32% |
| 12/04/09 | 5.27 | 5.36 | 5.20 | 49,992 | 5.30 | +0.15 +2.91% |
| 12/03/09 | 5.38 | 5.39 | 5.15 | 35,149 | 5.15 | -0.19 -3.56% |
| 12/02/09 | 5.18 | 5.56 | 5.18 | 30,521 | 5.34 | +0.16 +3.09% |
| \/ Download Data To Spreadsheet | ||||||
