SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 29 |
| 2022-08-26 | 1,447.00 | 1,447.00 | 1,397.00 | 1,405.00 | 1,405.00 | 1,009 |
| 2022-08-25 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0 |
| 2022-08-24 | 1,412.00 | 1,447.00 | 1,396.00 | 1,447.00 | 1,447.00 | 179 |
| 2022-08-23 | 1,465.00 | 1,465.00 | 1,407.00 | 1,412.00 | 1,412.00 | 225 |
| 2022-08-22 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0 |
| 2022-08-19 | 1,401.00 | 1,465.00 | 1,401.00 | 1,465.00 | 1,465.00 | 20 |
| 2022-08-18 | 1,486.00 | 1,486.00 | 1,400.00 | 1,401.00 | 1,401.00 | 40 |
| 2022-08-17 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0 |
| 2022-08-16 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0 |
| 2022-08-15 | 1,498.00 | 1,498.00 | 1,411.00 | 1,486.00 | 1,486.00 | 21 |
| 2022-08-12 | 1,425.00 | 1,498.00 | 1,425.00 | 1,498.00 | 1,498.00 | 11 |
| 2022-08-11 | 1,425.00 | 1,425.00 | 1,393.00 | 1,425.00 | 1,425.00 | 12 |
| 2022-08-10 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2022-08-09 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2022-08-08 | 1,390.00 | 1,425.00 | 1,351.00 | 1,425.00 | 1,425.00 | 54 |
| 2022-08-05 | 1,429.00 | 1,429.00 | 1,390.00 | 1,390.00 | 1,390.00 | 338 |
| 2022-08-04 | 1,435.00 | 1,435.00 | 1,406.00 | 1,429.00 | 1,429.00 | 12 |
| 2022-08-03 | 1,435.00 | 1,500.00 | 1,435.00 | 1,435.00 | 1,435.00 | 41 |
| 2022-08-02 | 1,369.00 | 1,450.00 | 1,369.00 | 1,435.00 | 1,435.00 | 1,155 |
| 2022-08-01 | 1,310.00 | 1,369.00 | 1,310.00 | 1,369.00 | 1,369.00 | 3 |
| 2022-07-29 | 1,310.00 | 1,320.00 | 1,291.00 | 1,310.00 | 1,310.00 | 491 |
| 2022-07-28 | 1,375.00 | 1,392.00 | 1,310.00 | 1,310.00 | 1,310.00 | 398 |
| 2022-07-27 | 1,305.00 | 1,377.00 | 1,305.00 | 1,375.00 | 1,375.00 | 15 |
| 2022-07-26 | 1,380.00 | 1,425.00 | 1,298.00 | 1,305.00 | 1,305.00 | 15,279 |
| 2022-07-25 | 1,426.00 | 1,426.00 | 1,380.00 | 1,380.00 | 1,380.00 | 14 |
| 2022-07-22 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0 |
| 2022-07-21 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0 |
| 2022-07-20 | 1,420.00 | 1,426.00 | 1,420.00 | 1,426.00 | 1,426.00 | 11 |
| 2022-07-19 | 1,399.00 | 1,420.00 | 1,399.00 | 1,420.00 | 1,420.00 | 23 |
| 2022-07-18 | 1,430.00 | 1,430.00 | 1,388.00 | 1,399.00 | 1,399.00 | 50 |
| 2022-07-15 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-07-14 | 1,397.00 | 1,430.00 | 1,397.00 | 1,430.00 | 1,430.00 | 6 |
| 2022-07-13 | 1,398.00 | 1,398.00 | 1,315.00 | 1,397.00 | 1,397.00 | 2,611 |
| 2022-07-12 | 1,435.00 | 1,435.00 | 1,370.00 | 1,398.00 | 1,398.00 | 134 |
| 2022-07-08 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2022-07-07 | 1,400.00 | 1,435.00 | 1,332.00 | 1,435.00 | 1,435.00 | 55 |
| 2022-07-06 | 1,375.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 105 |
| 2022-07-05 | 1,460.00 | 1,460.00 | 1,373.00 | 1,375.00 | 1,375.00 | 32 |
| 2022-07-04 | 1,379.00 | 1,460.00 | 1,379.00 | 1,460.00 | 1,460.00 | 35 |
| 2022-07-01 | 1,467.00 | 1,467.00 | 1,379.00 | 1,379.00 | 1,379.00 | 313 |
| 2022-06-30 | 1,475.00 | 1,475.00 | 1,410.00 | 1,467.00 | 1,467.00 | 151 |
| 2022-06-29 | 1,450.00 | 1,475.00 | 1,405.00 | 1,475.00 | 1,475.00 | 1,595 |
| 2022-06-28 | 1,480.00 | 1,480.00 | 1,407.00 | 1,450.00 | 1,450.00 | 2,119 |
| 2022-06-27 | 1,411.00 | 1,480.00 | 1,403.00 | 1,480.00 | 1,480.00 | 60 |
| 2022-06-24 | 1,500.00 | 1,500.00 | 1,411.00 | 1,411.00 | 1,411.00 | 845 |
| 2022-06-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-06-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 91 |
| 2022-06-21 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,169 |
| 2022-06-20 | 1,450.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,515.00 | 37 |
| 2022-06-17 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 1,450.00 | 211 |
| 2022-06-16 | 1,530.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,177 |
| 2022-06-15 | 1,599.00 | 1,599.00 | 1,530.00 | 1,530.00 | 1,530.00 | 373 |
| 2022-06-14 | 1,620.00 | 1,620.00 | 1,555.00 | 1,599.00 | 1,599.00 | 13 |
| 2022-06-13 | 1,620.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 142 |
| 2022-06-10 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 69 |
| 2022-06-09 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 495 |
| 2022-06-08 | 1,615.00 | 1,620.00 | 1,603.00 | 1,620.00 | 1,620.00 | 55 |
| 2022-06-07 | 1,699.00 | 1,699.00 | 1,615.00 | 1,615.00 | 1,615.00 | 286 |
| 2022-06-06 | 1,623.00 | 1,700.00 | 1,623.00 | 1,699.00 | 1,699.00 | 120 |
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.