Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMI.BC stock page

SMI historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-012,397.002,397.002,394.002,394.002,394.001
2024-07-312,328.002,398.002,328.002,397.002,397.00101
2024-07-292,285.002,394.002,285.002,328.002,328.0022
2024-07-262,399.002,399.002,285.002,285.002,285.0055
2024-07-252,399.002,400.002,350.002,399.002,399.00177
2024-07-242,300.002,399.002,300.002,399.002,399.00687
2024-07-232,320.002,320.002,300.002,300.002,300.0021
2024-07-222,378.002,378.002,320.002,320.002,320.00500
2024-07-192,360.002,378.002,350.002,378.002,378.00605
2024-07-182,390.002,390.002,360.002,360.002,360.00301
2024-07-172,349.002,390.002,349.002,390.002,390.0058
2024-07-162,349.002,349.002,349.002,349.002,349.000
2024-07-152,340.002,350.002,340.002,349.002,349.00159
2024-07-122,275.002,340.002,275.002,340.002,340.00212
2024-07-112,344.002,344.002,120.002,275.002,275.0094
2024-07-102,344.002,344.002,344.002,344.002,344.000
2024-07-092,344.002,344.002,344.002,344.002,344.000
2024-07-082,326.002,350.002,325.002,344.002,344.00118
2024-07-052,327.002,327.002,318.002,326.002,326.00177
2024-07-042,325.002,327.002,325.002,327.002,327.003
2024-07-032,340.002,340.002,121.002,325.002,325.00355
2024-07-022,350.002,350.002,340.002,340.002,340.0025
2024-07-012,350.002,350.002,350.002,350.002,350.000
2024-06-282,350.002,350.002,350.002,350.002,350.000
2024-06-272,350.002,350.002,350.002,350.002,350.000
2024-06-262,400.002,400.002,350.002,350.002,350.0061
2024-06-252,230.002,400.002,200.002,400.002,400.00210
2024-06-242,280.002,280.002,230.002,230.002,230.005
2024-06-212,260.002,280.002,260.002,280.002,280.001
2024-06-202,320.002,320.002,260.002,260.002,260.004
2024-06-192,320.002,320.002,320.002,320.002,320.000
2024-06-142,328.002,328.002,320.002,320.002,320.0024
2024-06-132,329.002,329.002,230.002,328.002,328.007
2024-06-122,320.002,329.002,300.002,329.002,329.0023
2024-06-112,300.002,320.002,300.002,320.002,320.00570
2024-06-102,339.002,339.002,284.002,300.002,300.00223
2024-06-072,280.002,345.002,280.002,339.002,339.00232
2024-06-062,377.002,385.002,272.002,280.002,280.00177
2024-06-052,375.002,377.002,300.002,377.002,377.00348
2024-06-042,389.002,389.002,310.002,375.002,375.00210
2024-06-032,400.002,400.002,390.002,390.002,390.0018
2024-05-312,376.002,400.002,376.002,400.002,400.00553
2024-05-302,422.002,422.002,375.002,376.002,376.00356
2024-05-292,396.002,444.002,352.002,422.002,422.00340
2024-05-282,368.002,396.002,302.002,396.002,396.00314
2024-05-272,350.002,368.002,300.002,368.002,368.001,035
2024-05-242,350.002,380.002,350.002,350.002,350.00318
2024-05-232,399.002,448.002,350.002,350.002,350.004,594
2024-05-222,420.002,468.002,375.002,399.002,399.00225
2024-05-212,301.002,434.002,301.002,420.002,420.00799
2024-05-202,138.002,320.002,138.002,301.002,301.003,735
2024-05-172,149.002,149.002,130.002,138.002,138.00174
2024-05-162,051.002,188.002,051.002,149.002,149.001,094
2024-05-151,949.002,143.001,949.002,051.002,051.005,150
2024-05-141,920.001,949.001,900.001,949.001,949.001,033
2024-05-131,901.001,930.001,901.001,920.001,920.00146
2024-05-101,902.001,928.001,900.001,901.001,901.001,025
2024-05-091,839.001,929.001,830.001,902.001,902.00530
2024-05-081,834.001,840.001,820.001,839.001,839.001,634
2024-05-071,830.001,835.001,820.001,834.001,834.00106
← NewerPage 10 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.