SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2023-02-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2023-02-14 | 1,335.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,395.00 | 1 |
| 2023-02-13 | 1,390.00 | 1,390.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1 |
| 2023-02-10 | 1,399.00 | 1,399.00 | 1,345.00 | 1,390.00 | 1,390.00 | 2 |
| 2023-02-09 | 1,395.00 | 1,400.00 | 1,395.00 | 1,399.00 | 1,399.00 | 117 |
| 2023-02-08 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2023-02-07 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2023-02-06 | 1,399.00 | 1,399.00 | 1,342.00 | 1,395.00 | 1,395.00 | 52 |
| 2023-02-03 | 1,405.00 | 1,405.00 | 1,399.00 | 1,399.00 | 1,399.00 | 25 |
| 2023-02-02 | 1,346.00 | 1,405.00 | 1,346.00 | 1,405.00 | 1,405.00 | 79 |
| 2023-02-01 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0 |
| 2023-01-31 | 1,387.00 | 1,387.00 | 1,346.00 | 1,346.00 | 1,346.00 | 21 |
| 2023-01-30 | 1,326.00 | 1,387.00 | 1,326.00 | 1,387.00 | 1,387.00 | 18 |
| 2023-01-27 | 1,408.00 | 1,408.00 | 1,326.00 | 1,326.00 | 1,326.00 | 140 |
| 2023-01-26 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0 |
| 2023-01-25 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0 |
| 2023-01-24 | 1,407.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 10 |
| 2023-01-23 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
| 2023-01-20 | 1,419.00 | 1,419.00 | 1,334.00 | 1,407.00 | 1,407.00 | 65 |
| 2023-01-19 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2023-01-18 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2023-01-17 | 1,394.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1 |
| 2023-01-16 | 1,322.00 | 1,395.00 | 1,322.00 | 1,394.00 | 1,394.00 | 5 |
| 2023-01-13 | 1,406.00 | 1,406.00 | 1,322.00 | 1,322.00 | 1,322.00 | 253 |
| 2023-01-12 | 1,495.00 | 1,495.00 | 1,406.00 | 1,406.00 | 1,406.00 | 3 |
| 2023-01-10 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2023-01-09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2023-01-06 | 1,519.00 | 1,519.00 | 1,495.00 | 1,495.00 | 1,495.00 | 2 |
| 2023-01-05 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0 |
| 2023-01-04 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0 |
| 2023-01-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0 |
| 2023-01-02 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 1,519.00 | 10 |
| 2022-12-30 | 1,450.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 2,204 |
| 2022-12-29 | 1,390.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 150 |
| 2022-12-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-12-27 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-12-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-12-23 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-12-22 | 1,389.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,390.00 | 60 |
| 2022-12-21 | 1,322.00 | 1,389.00 | 1,322.00 | 1,389.00 | 1,389.00 | 29 |
| 2022-12-20 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0 |
| 2022-12-19 | 1,350.00 | 1,350.00 | 1,322.00 | 1,322.00 | 1,322.00 | 16 |
| 2022-12-16 | 1,390.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,350.00 | 48 |
| 2022-12-15 | 1,354.00 | 1,390.00 | 1,354.00 | 1,390.00 | 1,390.00 | 1 |
| 2022-12-14 | 1,425.00 | 1,425.00 | 1,352.00 | 1,354.00 | 1,354.00 | 34 |
| 2022-12-13 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 2 |
| 2022-12-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-12-09 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | 26 |
| 2022-12-08 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 35 |
| 2022-12-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2 |
| 2022-12-06 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 406 |
| 2022-12-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-12-02 | 1,355.00 | 1,390.00 | 1,351.00 | 1,390.00 | 1,390.00 | 22 |
| 2022-12-01 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1 |
| 2022-11-30 | 1,430.00 | 1,430.00 | 1,344.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-11-29 | 1,429.00 | 1,430.00 | 1,344.00 | 1,430.00 | 1,430.00 | 2 |
| 2022-11-28 | 1,430.00 | 1,430.00 | 1,345.00 | 1,429.00 | 1,429.00 | 76 |
| 2022-11-25 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-11-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 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.