SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 6,152.00 | 6,152.00 | 5,984.00 | 6,100.00 | 6,100.00 | 155 |
| 2026-07-14 | 6,177.00 | 6,200.00 | 6,000.00 | 6,152.00 | 6,152.00 | 871 |
| 2026-07-13 | 6,218.00 | 6,268.00 | 6,021.00 | 6,177.00 | 6,177.00 | 271 |
| 2026-07-10 | 6,150.00 | 6,244.00 | 5,972.00 | 6,218.00 | 6,218.00 | 100 |
| 2026-07-09 | 5,966.00 | 6,198.00 | 5,966.00 | 6,150.00 | 6,150.00 | 278 |
| 2026-07-08 | 6,265.00 | 6,265.00 | 5,871.00 | 5,966.00 | 5,966.00 | 718 |
| 2026-07-07 | 6,450.00 | 6,450.00 | 6,201.00 | 6,265.00 | 6,265.00 | 757 |
| 2026-07-06 | 6,580.00 | 6,639.00 | 6,440.00 | 6,450.00 | 6,450.00 | 292 |
| 2026-07-03 | 6,556.00 | 6,849.00 | 6,556.00 | 6,580.00 | 6,580.00 | 541 |
| 2026-07-02 | 6,149.00 | 6,688.00 | 6,100.00 | 6,556.00 | 6,556.00 | 1,481 |
| 2026-07-01 | 6,000.00 | 6,190.00 | 5,850.00 | 6,149.00 | 6,149.00 | 335 |
| 2026-06-30 | 5,801.00 | 6,001.00 | 5,801.00 | 6,000.00 | 6,000.00 | 1,824 |
| 2026-06-29 | 5,950.00 | 5,999.00 | 5,753.00 | 5,801.00 | 5,801.00 | 944 |
| 2026-06-26 | 5,900.00 | 6,188.00 | 5,800.00 | 5,950.00 | 5,950.00 | 683 |
| 2026-06-25 | 5,772.00 | 6,149.00 | 5,772.00 | 5,900.00 | 5,900.00 | 1,852 |
| 2026-06-24 | 6,360.00 | 6,360.00 | 5,725.00 | 5,772.00 | 5,772.00 | 3,098 |
| 2026-06-23 | 6,799.00 | 6,799.00 | 6,300.00 | 6,360.00 | 6,360.00 | 1,808 |
| 2026-06-22 | 6,501.00 | 6,965.00 | 6,501.00 | 6,799.00 | 6,799.00 | 483 |
| 2026-06-19 | 6,976.00 | 6,976.00 | 6,350.00 | 6,501.00 | 6,501.00 | 2,117 |
| 2026-06-18 | 7,750.00 | 7,750.00 | 6,976.00 | 6,976.00 | 6,976.00 | 2,126 |
| 2026-06-16 | 7,697.00 | 8,200.00 | 7,697.00 | 7,750.00 | 7,750.00 | 1,101 |
| 2026-06-15 | 7,690.00 | 7,697.00 | 7,690.00 | 7,697.00 | 7,697.00 | 3,359 |
| 2026-06-12 | 6,508.00 | 7,086.00 | 6,508.00 | 6,998.00 | 6,998.00 | 2,430 |
| 2026-06-11 | 7,230.00 | 7,308.00 | 6,508.00 | 6,508.00 | 6,508.00 | 1,274 |
| 2026-06-10 | 8,001.00 | 8,001.00 | 7,201.00 | 7,230.00 | 7,230.00 | 3,410 |
| 2026-06-09 | 8,000.00 | 8,290.00 | 8,000.00 | 8,001.00 | 8,001.00 | 683 |
| 2026-06-08 | 8,600.00 | 8,600.00 | 7,792.00 | 8,000.00 | 8,000.00 | 1,502 |
| 2026-06-05 | 9,100.00 | 9,100.00 | 8,450.00 | 8,600.00 | 8,600.00 | 1,819 |
| 2026-06-04 | 8,997.00 | 9,100.00 | 8,850.00 | 9,100.00 | 9,100.00 | 210 |
| 2026-06-03 | 8,850.00 | 9,195.00 | 8,820.00 | 8,997.00 | 8,997.00 | 627 |
| 2026-06-02 | 9,496.00 | 9,989.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1,272 |
| 2026-06-01 | 9,220.00 | 10,140.00 | 9,220.00 | 9,496.00 | 9,496.00 | 1,484 |
| 2026-05-26 | 9,100.00 | 9,374.00 | 9,100.00 | 9,220.00 | 9,220.00 | 589 |
| 2026-05-25 | 8,800.00 | 9,320.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,151 |
| 2026-05-22 | 8,738.00 | 8,998.00 | 8,738.00 | 8,800.00 | 8,800.00 | 688 |
| 2026-05-21 | 8,745.00 | 8,945.00 | 8,700.00 | 8,738.00 | 8,738.00 | 413 |
| 2026-05-20 | 8,865.00 | 9,050.00 | 8,525.00 | 8,745.00 | 8,745.00 | 2,187 |
| 2026-05-19 | 9,849.00 | 10,079.00 | 8,865.00 | 8,865.00 | 8,865.00 | 3,652 |
| 2026-05-18 | 10,612.00 | 10,612.00 | 9,650.00 | 9,849.00 | 9,849.00 | 6,892 |
| 2026-05-15 | 11,790.00 | 11,790.00 | 10,612.00 | 10,612.00 | 10,612.00 | 3,028 |
| 2026-05-14 | 12,660.00 | 12,899.00 | 11,700.00 | 11,790.00 | 11,790.00 | 3,204 |
| 2026-05-13 | 11,537.00 | 12,670.00 | 11,537.00 | 12,660.00 | 12,660.00 | 1,728 |
| 2026-05-12 | 10,820.00 | 11,599.00 | 10,820.00 | 11,537.00 | 11,537.00 | 1,732 |
| 2026-05-11 | 10,198.00 | 10,950.00 | 10,053.00 | 10,820.00 | 10,820.00 | 1,135 |
| 2026-05-08 | 9,750.00 | 10,200.00 | 9,612.00 | 10,198.00 | 10,198.00 | 724 |
| 2026-05-07 | 9,199.00 | 9,800.00 | 9,199.00 | 9,750.00 | 9,750.00 | 971 |
| 2026-05-06 | 8,852.00 | 9,419.00 | 8,852.00 | 9,199.00 | 9,199.00 | 994 |
| 2026-05-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,852.00 | 8,852.00 | 178 |
| 2026-05-04 | 8,850.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 613 |
| 2026-04-30 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 358 |
| 2026-04-29 | 8,601.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 173 |
| 2026-04-28 | 8,899.00 | 8,899.00 | 8,601.00 | 8,601.00 | 8,601.00 | 894 |
| 2026-04-27 | 8,800.00 | 9,000.00 | 8,800.00 | 8,899.00 | 8,899.00 | 49 |
| 2026-04-24 | 9,000.00 | 9,000.00 | 8,601.00 | 8,800.00 | 8,800.00 | 695 |
| 2026-04-23 | 8,960.00 | 9,150.00 | 8,960.00 | 9,000.00 | 9,000.00 | 1,007 |
| 2026-04-22 | 8,850.00 | 9,020.00 | 8,720.00 | 8,960.00 | 8,960.00 | 1,613 |
| 2026-04-21 | 8,868.00 | 8,900.00 | 8,646.00 | 8,850.00 | 8,850.00 | 384 |
| 2026-04-20 | 8,900.00 | 8,926.00 | 8,505.00 | 8,868.00 | 8,868.00 | 576 |
| 2026-04-17 | 8,650.00 | 9,250.00 | 8,423.00 | 8,900.00 | 8,900.00 | 2,796 |
| 2026-04-16 | 8,750.00 | 8,850.00 | 8,570.00 | 8,650.00 | 8,650.00 | 714 |
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.