SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-09 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-08 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-07 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-02 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-10-31 | 1,308.00 | 1,308.00 | 1,270.00 | 1,305.00 | 1,305.00 | 963 |
| 2023-10-30 | 1,313.00 | 1,313.00 | 1,307.00 | 1,308.00 | 1,308.00 | 26 |
| 2023-10-27 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0 |
| 2023-10-26 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0 |
| 2023-10-25 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0 |
| 2023-10-24 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0 |
| 2023-10-23 | 1,253.00 | 1,313.00 | 1,253.00 | 1,313.00 | 1,313.00 | 1 |
| 2023-10-20 | 1,260.00 | 1,260.00 | 1,251.00 | 1,253.00 | 1,253.00 | 45 |
| 2023-10-19 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 276 |
| 2023-10-18 | 1,243.00 | 1,260.00 | 1,243.00 | 1,260.00 | 1,260.00 | 100 |
| 2023-10-17 | 1,242.00 | 1,243.00 | 1,242.00 | 1,243.00 | 1,243.00 | 3 |
| 2023-10-16 | 1,299.00 | 1,299.00 | 1,242.00 | 1,242.00 | 1,242.00 | 92 |
| 2023-10-13 | 1,319.00 | 1,319.00 | 1,257.00 | 1,299.00 | 1,299.00 | 348 |
| 2023-10-12 | 1,300.00 | 1,324.00 | 1,300.00 | 1,319.00 | 1,319.00 | 83 |
| 2023-10-11 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 84 |
| 2023-10-10 | 1,309.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | 41 |
| 2023-10-09 | 1,300.00 | 1,309.00 | 1,298.00 | 1,309.00 | 1,309.00 | 122 |
| 2023-10-06 | 1,285.00 | 1,300.00 | 1,261.00 | 1,300.00 | 1,300.00 | 38 |
| 2023-10-05 | 1,295.00 | 1,297.00 | 1,255.00 | 1,285.00 | 1,285.00 | 66 |
| 2023-10-04 | 1,290.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 101 |
| 2023-10-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2 |
| 2023-10-02 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 43 |
| 2023-09-27 | 1,316.00 | 1,316.00 | 1,314.00 | 1,315.00 | 1,315.00 | 5 |
| 2023-09-26 | 1,282.00 | 1,316.00 | 1,281.00 | 1,316.00 | 1,316.00 | 221 |
| 2023-09-25 | 1,330.00 | 1,359.00 | 1,282.00 | 1,282.00 | 1,282.00 | 200 |
| 2023-09-22 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 194 |
| 2023-09-21 | 1,399.00 | 1,399.00 | 1,330.00 | 1,370.00 | 1,370.00 | 968 |
| 2023-09-20 | 1,380.00 | 1,399.00 | 1,340.00 | 1,399.00 | 1,399.00 | 301 |
| 2023-09-19 | 1,340.00 | 1,399.00 | 1,340.00 | 1,380.00 | 1,380.00 | 306 |
| 2023-09-18 | 1,340.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,340.00 | 48 |
| 2023-09-15 | 1,310.00 | 1,340.00 | 1,302.00 | 1,340.00 | 1,340.00 | 60 |
| 2023-09-14 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3 |
| 2023-09-13 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 37 |
| 2023-09-12 | 1,380.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 194 |
| 2023-09-11 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 1 |
| 2023-09-08 | 1,371.00 | 1,380.00 | 1,360.00 | 1,361.00 | 1,361.00 | 103 |
| 2023-09-07 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0 |
| 2023-09-06 | 1,400.00 | 1,400.00 | 1,360.00 | 1,371.00 | 1,371.00 | 1,637 |
| 2023-09-05 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22 |
| 2023-09-04 | 1,349.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,420.00 | 2,664 |
| 2023-09-01 | 1,310.00 | 1,349.00 | 1,286.00 | 1,349.00 | 1,349.00 | 55 |
| 2023-08-31 | 1,320.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 126 |
| 2023-08-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2 |
| 2023-08-29 | 1,312.00 | 1,320.00 | 1,312.00 | 1,320.00 | 1,320.00 | 95 |
| 2023-08-28 | 1,301.00 | 1,312.00 | 1,301.00 | 1,312.00 | 1,312.00 | 11 |
| 2023-08-25 | 1,301.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | 345 |
| 2023-08-24 | 1,299.00 | 1,301.00 | 1,293.00 | 1,301.00 | 1,301.00 | 92 |
| 2023-08-23 | 1,300.00 | 1,300.00 | 1,276.00 | 1,299.00 | 1,299.00 | 69 |
| 2023-08-22 | 1,276.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 4 |
| 2023-08-18 | 1,300.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,276.00 | 10 |
| 2023-08-17 | 1,279.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,300.00 | 10 |
| 2023-08-16 | 1,277.00 | 1,279.00 | 1,277.00 | 1,279.00 | 1,279.00 | 25 |
| 2023-08-15 | 1,266.00 | 1,277.00 | 1,266.00 | 1,277.00 | 1,277.00 | 1 |
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.