SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5,650.00 | 5,748.00 | 5,605.00 | 5,620.00 | 5,620.00 | 291 |
| 2026-10-14 | 5,840.00 | 5,869.00 | 5,620.00 | 5,650.00 | 5,650.00 | 2,397 |
| 2026-10-13 | 5,869.00 | 5,869.00 | 5,723.00 | 5,840.00 | 5,840.00 | 642 |
| 2026-10-12 | 5,880.00 | 5,890.00 | 5,740.00 | 5,869.00 | 5,869.00 | 176 |
| 2026-10-09 | 5,740.00 | 5,995.00 | 5,710.00 | 5,880.00 | 5,880.00 | 36 |
| 2026-10-08 | 5,700.00 | 5,750.00 | 5,610.00 | 5,740.00 | 5,740.00 | 47 |
| 2026-10-07 | 5,930.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,700.00 | 883 |
| 2026-10-06 | 6,128.00 | 6,128.00 | 5,761.00 | 5,930.00 | 5,930.00 | 1,890 |
| 2026-10-05 | 6,200.00 | 6,200.00 | 6,020.00 | 6,180.00 | 6,180.00 | 588 |
| 2026-10-02 | 6,200.00 | 6,294.00 | 6,060.00 | 6,200.00 | 6,200.00 | 888 |
| 2026-10-01 | 6,216.00 | 6,317.00 | 6,200.00 | 6,200.00 | 6,200.00 | 346 |
| 2026-09-30 | 6,285.00 | 6,379.00 | 6,216.00 | 6,216.00 | 6,216.00 | 531 |
| 2026-09-29 | 6,300.00 | 6,399.00 | 6,160.00 | 6,285.00 | 6,285.00 | 352 |
| 2026-09-28 | 6,550.00 | 6,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | 492 |
| 2026-09-25 | 6,644.00 | 6,700.00 | 6,513.00 | 6,550.00 | 6,550.00 | 588 |
| 2026-09-24 | 6,688.00 | 6,695.00 | 6,592.00 | 6,644.00 | 6,644.00 | 160 |
| 2026-09-23 | 6,698.00 | 6,719.00 | 6,600.00 | 6,688.00 | 6,688.00 | 1,337 |
| 2026-09-22 | 6,660.00 | 6,720.00 | 6,660.00 | 6,698.00 | 6,698.00 | 481 |
| 2026-09-21 | 6,700.00 | 6,740.00 | 6,550.00 | 6,660.00 | 6,660.00 | 292 |
| 2026-09-18 | 6,471.00 | 6,740.00 | 6,471.00 | 6,700.00 | 6,700.00 | 2,923 |
| 2026-09-17 | 6,471.00 | 6,471.00 | 6,471.00 | 6,471.00 | 6,471.00 | 0 |
| 2026-09-16 | 6,407.00 | 6,599.00 | 6,400.00 | 6,471.00 | 6,471.00 | 1,098 |
| 2026-09-15 | 6,450.00 | 6,450.00 | 6,330.00 | 6,407.00 | 6,407.00 | 332 |
| 2026-09-14 | 6,591.00 | 6,591.00 | 6,321.00 | 6,450.00 | 6,450.00 | 420 |
| 2026-09-11 | 6,600.00 | 6,690.00 | 6,583.00 | 6,591.00 | 6,591.00 | 486 |
| 2026-09-10 | 6,850.00 | 6,854.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1,926 |
| 2026-09-09 | 6,711.00 | 6,900.00 | 6,711.00 | 6,850.00 | 6,850.00 | 1,295 |
| 2026-09-08 | 6,700.00 | 6,822.00 | 6,700.00 | 6,711.00 | 6,711.00 | 412 |
| 2026-09-07 | 6,840.00 | 6,840.00 | 6,654.00 | 6,700.00 | 6,700.00 | 108 |
| 2026-09-04 | 6,751.00 | 6,840.00 | 6,450.00 | 6,840.00 | 6,840.00 | 828 |
| 2026-09-03 | 6,610.00 | 6,870.00 | 6,610.00 | 6,751.00 | 6,751.00 | 1,833 |
| 2026-09-02 | 6,600.00 | 6,788.00 | 6,481.00 | 6,610.00 | 6,610.00 | 1,325 |
| 2026-09-01 | 6,800.00 | 6,800.00 | 6,415.00 | 6,600.00 | 6,600.00 | 622 |
| 2026-08-31 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 430 |
| 2026-08-28 | 7,100.00 | 7,340.00 | 6,890.00 | 6,900.00 | 6,900.00 | 1,741 |
| 2026-08-27 | 7,103.00 | 7,103.00 | 7,011.00 | 7,100.00 | 7,100.00 | 718 |
| 2026-08-24 | 6,700.00 | 7,149.00 | 6,700.00 | 7,103.00 | 7,103.00 | 2,447 |
| 2026-08-19 | 6,779.00 | 6,883.00 | 6,503.00 | 6,700.00 | 6,700.00 | 1,398 |
| 2026-08-18 | 6,714.00 | 6,894.00 | 6,705.00 | 6,779.00 | 6,779.00 | 284 |
| 2026-08-17 | 6,795.00 | 6,810.00 | 6,650.00 | 6,714.00 | 6,714.00 | 139 |
| 2026-08-13 | 6,800.00 | 6,830.00 | 6,700.00 | 6,795.00 | 6,795.00 | 430 |
| 2026-08-12 | 6,690.00 | 6,950.00 | 6,690.00 | 6,800.00 | 6,800.00 | 916 |
| 2026-08-11 | 6,630.00 | 6,789.00 | 6,450.00 | 6,690.00 | 6,690.00 | 1,143 |
| 2026-08-10 | 6,640.00 | 6,718.00 | 6,590.00 | 6,630.00 | 6,630.00 | 198 |
| 2026-08-07 | 6,503.00 | 6,800.00 | 6,503.00 | 6,640.00 | 6,640.00 | 1,769 |
| 2026-08-06 | 6,787.00 | 6,787.00 | 6,480.00 | 6,503.00 | 6,503.00 | 1,081 |
| 2026-08-05 | 6,350.00 | 6,901.00 | 6,350.00 | 6,787.00 | 6,787.00 | 1,500 |
| 2026-08-04 | 6,046.00 | 6,650.00 | 6,010.00 | 6,350.00 | 6,350.00 | 1,186 |
| 2026-08-03 | 5,936.00 | 6,100.00 | 5,936.00 | 6,046.00 | 6,046.00 | 242 |
| 2026-07-31 | 5,961.00 | 6,117.00 | 5,910.00 | 5,936.00 | 5,936.00 | 110 |
| 2026-07-29 | 6,079.00 | 6,079.00 | 5,933.00 | 5,961.00 | 5,961.00 | 89 |
| 2026-07-28 | 6,190.00 | 6,190.00 | 5,931.00 | 6,079.00 | 6,079.00 | 222 |
| 2026-07-27 | 6,080.00 | 6,234.00 | 6,080.00 | 6,190.00 | 6,190.00 | 89 |
| 2026-07-24 | 6,010.00 | 6,180.00 | 6,010.00 | 6,080.00 | 6,080.00 | 643 |
| 2026-07-23 | 6,299.00 | 6,299.00 | 6,010.00 | 6,010.00 | 6,010.00 | 373 |
| 2026-07-22 | 6,012.00 | 6,430.00 | 6,012.00 | 6,299.00 | 6,299.00 | 792 |
| 2026-07-21 | 5,900.00 | 6,292.00 | 5,900.00 | 6,012.00 | 6,012.00 | 47 |
| 2026-07-20 | 5,900.00 | 6,193.00 | 5,900.00 | 5,900.00 | 5,900.00 | 366 |
| 2026-07-17 | 5,851.00 | 5,900.00 | 5,801.00 | 5,900.00 | 5,900.00 | 420 |
| 2026-07-16 | 6,100.00 | 6,100.00 | 5,806.00 | 5,851.00 | 5,851.00 | 716 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.