SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-11-22 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-11-21 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1 |
| 2022-11-17 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2022-11-16 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,415.00 | 5 |
| 2022-11-15 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 34 |
| 2022-11-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-11-11 | 1,385.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 2 |
| 2022-11-10 | 1,399.00 | 1,399.00 | 1,385.00 | 1,385.00 | 1,385.00 | 15 |
| 2022-11-09 | 1,415.00 | 1,415.00 | 1,399.00 | 1,399.00 | 1,399.00 | 16 |
| 2022-11-08 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2022-11-07 | 1,380.00 | 1,415.00 | 1,316.00 | 1,415.00 | 1,415.00 | 18 |
| 2022-11-04 | 1,316.00 | 1,380.00 | 1,316.00 | 1,380.00 | 1,380.00 | 815 |
| 2022-11-03 | 1,354.00 | 1,354.00 | 1,316.00 | 1,316.00 | 1,316.00 | 5 |
| 2022-11-02 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0 |
| 2022-11-01 | 1,315.00 | 1,354.00 | 1,315.00 | 1,354.00 | 1,354.00 | 1 |
| 2022-10-31 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,315.00 | 10 |
| 2022-10-28 | 1,342.00 | 1,342.00 | 1,317.00 | 1,317.00 | 1,317.00 | 4,461 |
| 2022-10-27 | 1,350.00 | 1,350.00 | 1,342.00 | 1,342.00 | 1,342.00 | 173 |
| 2022-10-26 | 1,350.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | 18 |
| 2022-10-25 | 1,291.00 | 1,350.00 | 1,291.00 | 1,350.00 | 1,350.00 | 1 |
| 2022-10-24 | 1,291.00 | 1,293.00 | 1,291.00 | 1,291.00 | 1,291.00 | 52 |
| 2022-10-21 | 1,373.00 | 1,392.00 | 1,291.00 | 1,291.00 | 1,291.00 | 76 |
| 2022-10-20 | 1,460.00 | 1,460.00 | 1,373.00 | 1,373.00 | 1,373.00 | 161 |
| 2022-10-19 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2022-10-18 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2022-10-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2022-10-14 | 1,449.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 16 |
| 2022-10-13 | 1,480.00 | 1,480.00 | 1,400.00 | 1,449.00 | 1,449.00 | 20 |
| 2022-10-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-10-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-10-07 | 1,425.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,480.00 | 9 |
| 2022-10-06 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2022-10-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2022-10-04 | 1,419.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 11 |
| 2022-10-03 | 1,350.00 | 1,419.00 | 1,350.00 | 1,419.00 | 1,419.00 | 1 |
| 2022-09-30 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 238 |
| 2022-09-29 | 1,400.00 | 1,440.00 | 1,378.00 | 1,380.00 | 1,380.00 | 39 |
| 2022-09-28 | 1,420.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | 794 |
| 2022-09-27 | 1,500.00 | 1,574.00 | 1,420.00 | 1,420.00 | 1,420.00 | 206 |
| 2022-09-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-09-23 | 1,578.00 | 1,619.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,150 |
| 2022-09-22 | 1,498.00 | 1,587.00 | 1,498.00 | 1,578.00 | 1,578.00 | 882 |
| 2022-09-21 | 1,498.00 | 1,499.00 | 1,496.00 | 1,498.00 | 1,498.00 | 14 |
| 2022-09-20 | 1,495.00 | 1,499.00 | 1,495.00 | 1,498.00 | 1,498.00 | 32 |
| 2022-09-19 | 1,431.00 | 1,495.00 | 1,431.00 | 1,495.00 | 1,495.00 | 11 |
| 2022-09-16 | 1,470.00 | 1,470.00 | 1,431.00 | 1,431.00 | 1,431.00 | 8 |
| 2022-09-15 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 4 |
| 2022-09-14 | 1,433.00 | 1,490.00 | 1,433.00 | 1,490.00 | 1,490.00 | 5 |
| 2022-09-13 | 1,499.00 | 1,499.00 | 1,433.00 | 1,433.00 | 1,433.00 | 102 |
| 2022-09-12 | 1,461.00 | 1,499.00 | 1,461.00 | 1,499.00 | 1,499.00 | 50 |
| 2022-09-09 | 1,500.00 | 1,500.00 | 1,461.00 | 1,461.00 | 1,461.00 | 15 |
| 2022-09-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-09-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-09-06 | 1,470.00 | 1,500.00 | 1,463.00 | 1,500.00 | 1,500.00 | 135 |
| 2022-09-05 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-09-02 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-09-01 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-08-31 | 1,415.00 | 1,470.00 | 1,415.00 | 1,470.00 | 1,470.00 | 12 |
| 2022-08-30 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,415.00 | 12 |
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.