SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 1,320.00 | 1,325.00 | 1,266.00 | 1,266.00 | 1,266.00 | 547 |
| 2023-08-10 | 1,346.00 | 1,350.00 | 1,306.00 | 1,320.00 | 1,320.00 | 48 |
| 2023-08-09 | 1,346.00 | 1,359.00 | 1,345.00 | 1,346.00 | 1,346.00 | 945 |
| 2023-08-08 | 1,270.00 | 1,346.00 | 1,270.00 | 1,346.00 | 1,346.00 | 229 |
| 2023-08-07 | 1,199.00 | 1,270.00 | 1,199.00 | 1,270.00 | 1,270.00 | 174 |
| 2023-08-04 | 1,200.00 | 1,200.00 | 1,176.00 | 1,199.00 | 1,199.00 | 4 |
| 2023-08-03 | 1,179.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 60 |
| 2023-08-02 | 1,175.00 | 1,179.00 | 1,175.00 | 1,179.00 | 1,179.00 | 198 |
| 2023-08-01 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 319 |
| 2023-07-31 | 1,203.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| 2023-07-28 | 1,188.00 | 1,203.00 | 1,170.00 | 1,203.00 | 1,203.00 | 574 |
| 2023-07-27 | 1,200.00 | 1,216.00 | 1,181.00 | 1,188.00 | 1,188.00 | 284 |
| 2023-07-26 | 1,200.00 | 1,202.00 | 1,198.00 | 1,200.00 | 1,200.00 | 92 |
| 2023-07-25 | 1,218.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,200.00 | 55 |
| 2023-07-24 | 1,200.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,218.00 | 133 |
| 2023-07-21 | 1,216.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 178 |
| 2023-07-18 | 1,240.00 | 1,240.00 | 1,206.00 | 1,239.00 | 1,239.00 | 212 |
| 2023-07-17 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2023-07-14 | 1,284.00 | 1,284.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20 |
| 2023-07-13 | 1,286.00 | 1,286.00 | 1,240.00 | 1,284.00 | 1,284.00 | 3 |
| 2023-07-12 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0 |
| 2023-07-11 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0 |
| 2023-07-10 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0 |
| 2023-07-07 | 1,249.00 | 1,286.00 | 1,249.00 | 1,286.00 | 1,286.00 | 1 |
| 2023-07-06 | 1,206.00 | 1,249.00 | 1,206.00 | 1,249.00 | 1,249.00 | 2 |
| 2023-07-05 | 1,248.00 | 1,248.00 | 1,206.00 | 1,206.00 | 1,206.00 | 7 |
| 2023-07-04 | 1,218.00 | 1,250.00 | 1,215.00 | 1,248.00 | 1,248.00 | 102 |
| 2023-07-03 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 2 |
| 2023-06-28 | 1,249.00 | 1,249.00 | 1,217.00 | 1,218.00 | 1,218.00 | 123 |
| 2023-06-27 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2023-06-26 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2023-06-23 | 1,247.00 | 1,249.00 | 1,240.00 | 1,249.00 | 1,249.00 | 17 |
| 2023-06-22 | 1,193.00 | 1,247.00 | 1,193.00 | 1,247.00 | 1,247.00 | 1 |
| 2023-06-21 | 1,224.00 | 1,226.00 | 1,193.00 | 1,193.00 | 1,193.00 | 326 |
| 2023-06-20 | 1,235.00 | 1,250.00 | 1,212.00 | 1,224.00 | 1,224.00 | 48 |
| 2023-06-19 | 1,190.00 | 1,235.00 | 1,190.00 | 1,235.00 | 1,235.00 | 40 |
| 2023-06-16 | 1,265.00 | 1,265.00 | 1,190.00 | 1,190.00 | 1,190.00 | 433 |
| 2023-06-15 | 1,256.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,265.00 | 194 |
| 2023-06-14 | 1,291.00 | 1,300.00 | 1,256.00 | 1,256.00 | 1,256.00 | 32 |
| 2023-06-13 | 1,317.00 | 1,317.00 | 1,291.00 | 1,291.00 | 1,291.00 | 8 |
| 2023-06-12 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0 |
| 2023-06-09 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0 |
| 2023-06-08 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 1,317.00 | 3 |
| 2023-06-07 | 1,321.00 | 1,321.00 | 1,290.00 | 1,318.00 | 1,318.00 | 94 |
| 2023-06-06 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0 |
| 2023-06-05 | 1,324.00 | 1,324.00 | 1,318.00 | 1,321.00 | 1,321.00 | 217 |
| 2023-06-02 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-06-01 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-05-31 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-05-30 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-05-29 | 1,293.00 | 1,324.00 | 1,280.00 | 1,324.00 | 1,324.00 | 20 |
| 2023-05-26 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2023-05-25 | 1,294.00 | 1,294.00 | 1,293.00 | 1,293.00 | 1,293.00 | 2 |
| 2023-05-24 | 1,329.00 | 1,329.00 | 1,294.00 | 1,294.00 | 1,294.00 | 5 |
| 2023-05-23 | 1,285.00 | 1,330.00 | 1,285.00 | 1,329.00 | 1,329.00 | 212 |
| 2023-05-22 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2023-05-19 | 1,335.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3 |
| 2023-05-18 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2023-05-17 | 1,272.00 | 1,335.00 | 1,272.00 | 1,335.00 | 1,335.00 | 1 |
| 2023-05-16 | 1,332.00 | 1,332.00 | 1,272.00 | 1,272.00 | 1,272.00 | 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.