SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,838.00 | 1,838.00 | 1,777.00 | 1,830.00 | 1,830.00 | 68 |
| 2024-05-03 | 1,769.00 | 1,847.00 | 1,768.00 | 1,838.00 | 1,838.00 | 820 |
| 2024-05-02 | 1,785.00 | 1,785.00 | 1,769.00 | 1,769.00 | 1,769.00 | 11 |
| 2024-04-30 | 1,790.00 | 1,790.00 | 1,725.00 | 1,785.00 | 1,785.00 | 250 |
| 2024-04-29 | 1,799.00 | 1,799.00 | 1,770.00 | 1,790.00 | 1,790.00 | 53 |
| 2024-04-26 | 1,780.00 | 1,799.00 | 1,720.00 | 1,799.00 | 1,799.00 | 132 |
| 2024-04-25 | 1,770.00 | 1,780.00 | 1,768.00 | 1,780.00 | 1,780.00 | 30 |
| 2024-04-24 | 1,720.00 | 1,770.00 | 1,715.00 | 1,770.00 | 1,770.00 | 104 |
| 2024-04-23 | 1,730.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | 300 |
| 2024-04-22 | 1,803.00 | 1,803.00 | 1,730.00 | 1,730.00 | 1,730.00 | 280 |
| 2024-04-19 | 1,830.00 | 1,839.00 | 1,785.00 | 1,803.00 | 1,803.00 | 210 |
| 2024-04-18 | 1,820.00 | 1,840.00 | 1,799.00 | 1,830.00 | 1,830.00 | 178 |
| 2024-04-17 | 1,841.00 | 1,841.00 | 1,766.00 | 1,820.00 | 1,820.00 | 46 |
| 2024-04-16 | 1,850.00 | 1,860.00 | 1,819.00 | 1,841.00 | 1,841.00 | 1,179 |
| 2024-04-15 | 1,819.00 | 1,877.00 | 1,816.00 | 1,850.00 | 1,850.00 | 186 |
| 2024-04-09 | 1,739.00 | 1,880.00 | 1,739.00 | 1,819.00 | 1,819.00 | 1,419 |
| 2024-04-08 | 1,610.00 | 1,739.00 | 1,610.00 | 1,739.00 | 1,739.00 | 556 |
| 2024-04-05 | 1,610.00 | 1,610.00 | 1,609.00 | 1,610.00 | 1,610.00 | 52 |
| 2024-04-04 | 1,599.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,610.00 | 1,233 |
| 2024-04-03 | 1,595.00 | 1,599.00 | 1,595.00 | 1,599.00 | 1,599.00 | 80 |
| 2024-04-02 | 1,563.00 | 1,600.00 | 1,563.00 | 1,595.00 | 1,595.00 | 227 |
| 2024-04-01 | 1,600.00 | 1,607.00 | 1,555.00 | 1,563.00 | 1,563.00 | 1,149 |
| 2024-03-29 | 1,594.00 | 1,615.00 | 1,594.00 | 1,600.00 | 1,600.00 | 177 |
| 2024-03-28 | 1,595.00 | 1,610.00 | 1,594.00 | 1,594.00 | 1,594.00 | 289 |
| 2024-03-27 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 42 |
| 2024-03-26 | 1,585.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,615 |
| 2024-03-25 | 1,570.00 | 1,590.00 | 1,545.00 | 1,585.00 | 1,585.00 | 597 |
| 2024-03-22 | 1,586.00 | 1,590.00 | 1,539.00 | 1,570.00 | 1,570.00 | 211 |
| 2024-03-21 | 1,559.00 | 1,645.00 | 1,558.00 | 1,586.00 | 1,586.00 | 1,003 |
| 2024-03-20 | 1,418.00 | 1,559.00 | 1,418.00 | 1,559.00 | 1,559.00 | 841 |
| 2024-03-19 | 1,430.00 | 1,430.00 | 1,380.00 | 1,418.00 | 1,418.00 | 3,081 |
| 2024-03-18 | 1,424.00 | 1,430.00 | 1,424.00 | 1,430.00 | 1,430.00 | 87 |
| 2024-03-15 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0 |
| 2024-03-14 | 1,430.00 | 1,430.00 | 1,424.00 | 1,424.00 | 1,424.00 | 10 |
| 2024-03-13 | 1,380.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,430.00 | 102 |
| 2024-03-12 | 1,384.00 | 1,384.00 | 1,380.00 | 1,380.00 | 1,380.00 | 59 |
| 2024-03-11 | 1,390.00 | 1,390.00 | 1,380.00 | 1,384.00 | 1,384.00 | 315 |
| 2024-03-08 | 1,398.00 | 1,398.00 | 1,387.00 | 1,390.00 | 1,390.00 | 19 |
| 2024-03-07 | 1,391.00 | 1,435.00 | 1,382.00 | 1,398.00 | 1,398.00 | 338 |
| 2024-03-06 | 1,420.00 | 1,437.00 | 1,391.00 | 1,391.00 | 1,391.00 | 362 |
| 2024-03-05 | 1,411.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 352 |
| 2024-03-04 | 1,410.00 | 1,460.00 | 1,399.00 | 1,411.00 | 1,411.00 | 149 |
| 2024-03-01 | 1,386.00 | 1,410.00 | 1,361.00 | 1,410.00 | 1,410.00 | 17 |
| 2024-02-29 | 1,400.00 | 1,400.00 | 1,360.00 | 1,386.00 | 1,386.00 | 245 |
| 2024-02-28 | 1,425.00 | 1,445.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,868 |
| 2024-02-27 | 1,351.00 | 1,450.00 | 1,351.00 | 1,425.00 | 1,425.00 | 1,454 |
| 2024-02-26 | 1,350.00 | 1,379.00 | 1,346.00 | 1,351.00 | 1,351.00 | 6 |
| 2024-02-23 | 1,360.00 | 1,379.00 | 1,350.00 | 1,350.00 | 1,350.00 | 38 |
| 2024-02-22 | 1,351.00 | 1,387.00 | 1,351.00 | 1,360.00 | 1,360.00 | 13,187 |
| 2024-02-21 | 1,358.00 | 1,390.00 | 1,351.00 | 1,351.00 | 1,351.00 | 442 |
| 2024-02-20 | 1,315.00 | 1,358.00 | 1,315.00 | 1,358.00 | 1,358.00 | 2 |
| 2024-02-19 | 1,330.00 | 1,364.00 | 1,315.00 | 1,315.00 | 1,315.00 | 109 |
| 2024-02-16 | 1,330.00 | 1,366.00 | 1,330.00 | 1,330.00 | 1,330.00 | 397 |
| 2024-02-15 | 1,336.00 | 1,358.00 | 1,330.00 | 1,330.00 | 1,330.00 | 158 |
| 2024-02-14 | 1,343.00 | 1,358.00 | 1,336.00 | 1,336.00 | 1,336.00 | 184 |
| 2024-02-13 | 1,350.00 | 1,365.00 | 1,330.00 | 1,343.00 | 1,343.00 | 193 |
| 2024-02-12 | 1,313.00 | 1,350.00 | 1,313.00 | 1,350.00 | 1,350.00 | 151 |
| 2024-02-09 | 1,311.00 | 1,313.00 | 1,302.00 | 1,313.00 | 1,313.00 | 587 |
| 2024-02-08 | 1,311.00 | 1,318.00 | 1,311.00 | 1,311.00 | 1,311.00 | 95 |
| 2024-02-07 | 1,359.00 | 1,368.00 | 1,311.00 | 1,311.00 | 1,311.00 | 25 |
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.