Get the Stockscreener App
0.0049
8.89%
0.0004
Simulated Environment Concepts Inc Stock (SMEV) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.0049 | $0.0036 | $0.0013 | 651,222.0 | +8.89% |
| May 30, 2025 | $0.0045 | $0.0039 | $0.0006 | 117,702.0 | +0.00% |
| May 29, 2025 | $0.0045 | $0.0038 | $0.0007 | 129,202.0 | +0.00% |
| May 28, 2025 | $0.0045 | $0.0037 | $0.0008 | 65,349.0 | +0.00% |
| May 27, 2025 | $0.0045 | $0.0035 | $0.0010 | 185,000.0 | +0.00% |
| May 23, 2025 | $0.0045 | $0.0036 | $0.0009 | 50,264.0 | +0.00% |
| May 22, 2025 | $0.0045 | $0.0036 | $0.0009 | 260,503.0 | +0.00% |
Simulated Environment Concepts Inc Stock (SMEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simulated Environment Concepts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simulated Environment Concepts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simulated Environment Concepts Inc Stock (SMEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.0049 | $0.0036 | $0.0013 | 651,222.0 | +8.89% |
| May, 2025 | $0.0045 | $0.0032 | $0.0013 | 7,456,006.0 | +4.65% |
| Apr, 2025 | $0.0045 | $0.0028 | $0.0017 | 2,733,205.0 | +10.26% |
| Mar, 2025 | $0.0039 | $0.0023 | $0.0016 | 3,626,430.0 | +39.29% |
| Feb, 2025 | $0.0038 | $0.0028 | $0.001 | 1,763,811.0 | -22.22% |
| Jan, 2025 | $0.0036 | $0.003 | $0.0006 | 1,873,508.0 | +2.86% |
Simulated Environment Concepts Inc Stock (SMEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0047 | $0.003 | $0.0017 | 4,462,745.0 | -27.08% |
| Nov, 2024 | $0.006 | $0.0034 | $0.0026 | 2,144,639.0 | +7.87% |
| Oct, 2024 | $0.00567 | $0.00335 | $0.00232 | 5,725,498.0 | -23.28% |
| Sep, 2024 | $0.0114 | $0.0043 | $0.0071 | 29,176,141.0 | -1.69% |
| Aug, 2024 | $0.0064 | $0.0038 | $0.0026 | 2,859,294.0 | -7.81% |
| Jul, 2024 | $0.007 | $0.0046 | $0.0024 | 1,567,237.0 | -8.57% |
| Jun, 2024 | $0.007 | $0.0038 | $0.0032 | 3,156,914.0 | +0.00% |
| May, 2024 | $0.007 | $0.0031 | $0.0039 | 4,477,854.0 | +45.83% |
| Apr, 2024 | $0.00645 | $0.003 | $0.00345 | 2,350,786.0 | -25.58% |
| Mar, 2024 | $0.0065 | $0.0046 | $0.0019 | 2,931,264.0 | -0.77% |
| Feb, 2024 | $0.008 | $0.0054 | $0.0026 | 480,438.0 | -18.75% |
| Jan, 2024 | $0.0081 | $0.0057 | $0.0024 | 3,001,352.0 | -1.84% |
Simulated Environment Concepts Inc Stock (SMEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.00815 | $0.0047 | $0.00345 | 5,015,162.0 | +21.64% |
| Nov, 2023 | $0.0093 | $0.0038 | $0.0055 | 6,150,907.0 | +8.06% |
| Oct, 2023 | $0.00745 | $0.0038 | $0.00365 | 5,452,321.0 | +14.81% |
| Sep, 2023 | $0.0055 | $0.0032 | $0.0023 | 2,584,589.0 | +3.85% |
| Aug, 2023 | $0.0056 | $0.004 | $0.0016 | 2,921,395.0 | -7.14% |
| Jul, 2023 | $0.0057 | $0.005 | $0.0007 | 378,634.0 | +3.70% |
| Jun, 2023 | $0.0057 | $0.003 | $0.0027 | 1,538,496.0 | -1.82% |
| May, 2023 | $0.0067 | $0.0047 | $0.002 | 4,020,137.0 | -20.29% |
| Apr, 2023 | $0.00765 | $0.0054 | $0.00225 | 4,314,334.0 | -11.54% |
| Mar, 2023 | $0.0079 | $0.0047 | $0.0032 | 8,723,260.0 | +6.12% |
| Feb, 2023 | $0.0084 | $0.0046 | $0.0038 | 13,810,462.0 | -11.98% |
| Jan, 2023 | $0.0091 | $0.00605 | $0.00305 | 6,511,867.0 | -7.73% |
5.71%
0.34%
Cap:
|
Volume (24h):