SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,623.00 | 1,700.00 | 1,623.00 | 1,699.00 | 1,699.00 | 120 |
| 2022-06-03 | 1,620.00 | 1,674.00 | 1,620.00 | 1,623.00 | 1,623.00 | 124 |
| 2022-06-02 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 20 |
| 2022-06-01 | 1,629.00 | 1,629.00 | 1,560.00 | 1,600.00 | 1,600.00 | 602 |
| 2022-05-31 | 1,650.00 | 1,650.00 | 1,562.00 | 1,629.00 | 1,629.00 | 154 |
| 2022-05-30 | 1,709.00 | 1,709.00 | 1,650.00 | 1,650.00 | 1,650.00 | 351 |
| 2022-05-27 | 1,714.00 | 1,718.00 | 1,700.00 | 1,709.00 | 1,709.00 | 151 |
| 2022-05-26 | 1,714.00 | 1,714.00 | 1,682.00 | 1,714.00 | 1,714.00 | 238 |
| 2022-05-25 | 1,770.00 | 1,775.00 | 1,671.00 | 1,714.00 | 1,714.00 | 992 |
| 2022-05-24 | 1,840.00 | 1,890.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,323 |
| 2022-05-23 | 1,832.00 | 1,932.00 | 1,832.00 | 1,840.00 | 1,840.00 | 856 |
| 2022-05-20 | 1,720.00 | 1,823.00 | 1,720.00 | 1,823.00 | 1,823.00 | 2,278 |
| 2022-05-19 | 1,650.00 | 1,720.00 | 1,650.00 | 1,720.00 | 1,720.00 | 1,194 |
| 2022-05-18 | 1,630.00 | 1,674.00 | 1,612.00 | 1,650.00 | 1,650.00 | 152 |
| 2022-05-17 | 1,568.00 | 1,661.00 | 1,568.00 | 1,630.00 | 1,630.00 | 1,845 |
| 2022-05-16 | 1,480.00 | 1,568.00 | 1,480.00 | 1,568.00 | 1,568.00 | 11 |
| 2022-05-13 | 1,400.00 | 1,480.00 | 1,399.00 | 1,480.00 | 1,480.00 | 1,314 |
| 2022-05-12 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 51 |
| 2022-05-11 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 9 |
| 2022-05-10 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,734 |
| 2022-05-09 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2022-05-06 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 15 |
| 2022-05-05 | 1,375.00 | 1,420.00 | 1,367.00 | 1,415.00 | 1,415.00 | 3,635 |
| 2022-05-04 | 1,378.00 | 1,378.00 | 1,375.00 | 1,375.00 | 1,375.00 | 5 |
| 2022-04-29 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 300 |
| 2022-04-28 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0 |
| 2022-04-27 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0 |
| 2022-04-26 | 1,418.00 | 1,418.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,400 |
| 2022-04-25 | 1,400.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 2 |
| 2022-04-22 | 1,389.00 | 1,400.00 | 1,389.00 | 1,400.00 | 1,400.00 | 10 |
| 2022-04-21 | 1,400.00 | 1,400.00 | 1,363.00 | 1,389.00 | 1,389.00 | 32 |
| 2022-04-20 | 1,367.00 | 1,400.00 | 1,367.00 | 1,400.00 | 1,400.00 | 5 |
| 2022-04-19 | 1,363.00 | 1,400.00 | 1,363.00 | 1,367.00 | 1,367.00 | 92 |
| 2022-04-18 | 1,350.00 | 1,419.00 | 1,350.00 | 1,363.00 | 1,363.00 | 118 |
| 2022-04-15 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 126 |
| 2022-04-14 | 1,375.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,370.00 | 189 |
| 2022-04-13 | 1,405.00 | 1,410.00 | 1,371.00 | 1,375.00 | 1,375.00 | 116 |
| 2022-04-12 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2022-04-11 | 1,330.00 | 1,406.00 | 1,330.00 | 1,405.00 | 1,405.00 | 54 |
| 2022-04-08 | 1,410.00 | 1,410.00 | 1,330.00 | 1,330.00 | 1,330.00 | 118 |
| 2022-04-07 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-04-06 | 1,400.00 | 1,420.00 | 1,399.00 | 1,410.00 | 1,410.00 | 80 |
| 2022-04-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-04-04 | 1,400.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | 16 |
| 2022-04-01 | 1,415.00 | 1,415.00 | 1,399.00 | 1,400.00 | 1,400.00 | 701 |
| 2022-03-31 | 1,339.00 | 1,415.00 | 1,339.00 | 1,415.00 | 1,415.00 | 3 |
| 2022-03-30 | 1,420.00 | 1,420.00 | 1,339.00 | 1,339.00 | 1,339.00 | 35 |
| 2022-03-29 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3 |
| 2022-03-28 | 1,400.00 | 1,421.00 | 1,400.00 | 1,421.00 | 1,421.00 | 17 |
| 2022-03-25 | 1,418.00 | 1,418.00 | 1,339.00 | 1,400.00 | 1,400.00 | 1,156 |
| 2022-03-24 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0 |
| 2022-03-23 | 1,421.00 | 1,421.00 | 1,418.00 | 1,418.00 | 1,418.00 | 11 |
| 2022-03-22 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 52 |
| 2022-03-21 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 1,421.00 | 5 |
| 2022-03-18 | 1,449.00 | 1,449.00 | 1,420.00 | 1,420.00 | 1,420.00 | 16 |
| 2022-03-17 | 1,420.00 | 1,449.00 | 1,410.00 | 1,449.00 | 1,449.00 | 5 |
| 2022-03-16 | 1,421.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 72 |
| 2022-03-15 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 1,421.00 | 30 |
| 2022-03-14 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | 1,420.00 | 41 |
| 2022-03-11 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 1,421.00 | 1 |
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.