SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 1,280.00 | 1,332.00 | 1,277.00 | 1,332.00 | 1,332.00 | 220 |
| 2023-05-12 | 1,339.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | 619 |
| 2023-05-11 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0 |
| 2023-05-10 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0 |
| 2023-05-09 | 1,287.00 | 1,339.00 | 1,287.00 | 1,339.00 | 1,339.00 | 1 |
| 2023-05-08 | 1,350.00 | 1,350.00 | 1,287.00 | 1,287.00 | 1,287.00 | 7 |
| 2023-05-05 | 1,362.00 | 1,362.00 | 1,281.00 | 1,350.00 | 1,350.00 | 45 |
| 2023-05-04 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2023-05-03 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2023-05-02 | 1,300.00 | 1,362.00 | 1,300.00 | 1,362.00 | 1,362.00 | 1 |
| 2023-04-28 | 1,361.00 | 1,361.00 | 1,300.00 | 1,300.00 | 1,300.00 | 46 |
| 2023-04-27 | 1,360.00 | 1,364.00 | 1,302.00 | 1,361.00 | 1,361.00 | 1,107 |
| 2023-04-26 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-04-25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-04-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-04-20 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-04-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,104 |
| 2023-04-18 | 1,325.00 | 1,360.00 | 1,322.00 | 1,360.00 | 1,360.00 | 2 |
| 2023-04-17 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2 |
| 2023-04-14 | 1,368.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1 |
| 2023-04-13 | 1,369.00 | 1,369.00 | 1,368.00 | 1,368.00 | 1,368.00 | 515 |
| 2023-04-12 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-04-11 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-04-10 | 1,322.00 | 1,369.00 | 1,322.00 | 1,369.00 | 1,369.00 | 5 |
| 2023-04-07 | 1,369.00 | 1,369.00 | 1,322.00 | 1,322.00 | 1,322.00 | 5 |
| 2023-04-06 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 5 |
| 2023-04-05 | 1,369.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,369.00 | 12 |
| 2023-04-04 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-04-03 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-03-31 | 1,368.00 | 1,369.00 | 1,368.00 | 1,369.00 | 1,369.00 | 150 |
| 2023-03-30 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0 |
| 2023-03-29 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0 |
| 2023-03-28 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0 |
| 2023-03-27 | 1,368.00 | 1,368.00 | 1,312.00 | 1,368.00 | 1,368.00 | 161 |
| 2023-03-24 | 1,368.00 | 1,368.00 | 1,312.00 | 1,368.00 | 1,368.00 | 53 |
| 2023-03-23 | 1,394.00 | 1,394.00 | 1,312.00 | 1,368.00 | 1,368.00 | 42 |
| 2023-03-22 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2023-03-21 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 2 |
| 2023-03-20 | 1,390.00 | 1,395.00 | 1,315.00 | 1,394.00 | 1,394.00 | 94 |
| 2023-03-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2023-03-16 | 1,397.00 | 1,397.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2023-03-15 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-03-14 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-03-13 | 1,399.00 | 1,399.00 | 1,360.00 | 1,397.00 | 1,397.00 | 22 |
| 2023-03-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2023-03-09 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2023-03-08 | 1,418.00 | 1,418.00 | 1,373.00 | 1,399.00 | 1,399.00 | 11 |
| 2023-03-07 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0 |
| 2023-03-06 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0 |
| 2023-03-03 | 1,457.00 | 1,457.00 | 1,379.00 | 1,418.00 | 1,418.00 | 4 |
| 2023-03-02 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0 |
| 2023-03-01 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0 |
| 2023-02-28 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0 |
| 2023-02-27 | 1,427.00 | 1,457.00 | 1,425.00 | 1,457.00 | 1,457.00 | 106 |
| 2023-02-24 | 1,429.00 | 1,429.00 | 1,400.00 | 1,427.00 | 1,427.00 | 19 |
| 2023-02-23 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0 |
| 2023-02-22 | 1,390.00 | 1,429.00 | 1,356.00 | 1,429.00 | 1,429.00 | 14 |
| 2023-02-21 | 1,395.00 | 1,396.00 | 1,389.00 | 1,390.00 | 1,390.00 | 1,199 |
| 2023-02-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2023-02-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
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.