SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,415.00 | 1,421.00 | 1,415.00 | 1,420.00 | 1,420.00 | 180 |
| 2022-03-09 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2022-03-08 | 1,402.00 | 1,420.00 | 1,402.00 | 1,415.00 | 1,415.00 | 12 |
| 2022-03-07 | 1,421.00 | 1,421.00 | 1,402.00 | 1,402.00 | 1,402.00 | 93 |
| 2022-03-04 | 1,460.00 | 1,460.00 | 1,421.00 | 1,421.00 | 1,421.00 | 423 |
| 2022-03-03 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2022-03-02 | 1,454.00 | 1,460.00 | 1,454.00 | 1,460.00 | 1,460.00 | 29 |
| 2022-03-01 | 1,462.00 | 1,490.00 | 1,454.00 | 1,454.00 | 1,454.00 | 260 |
| 2022-02-28 | 1,420.00 | 1,462.00 | 1,420.00 | 1,462.00 | 1,462.00 | 12 |
| 2022-02-25 | 1,454.00 | 1,454.00 | 1,420.00 | 1,420.00 | 1,420.00 | 26 |
| 2022-02-24 | 1,489.00 | 1,490.00 | 1,454.00 | 1,454.00 | 1,454.00 | 129 |
| 2022-02-23 | 1,500.00 | 1,500.00 | 1,488.00 | 1,489.00 | 1,489.00 | 173 |
| 2022-02-22 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 90 |
| 2022-02-21 | 1,485.00 | 1,486.00 | 1,449.00 | 1,450.00 | 1,450.00 | 324 |
| 2022-02-18 | 1,490.00 | 1,491.00 | 1,482.00 | 1,485.00 | 1,485.00 | 68 |
| 2022-02-17 | 1,490.00 | 1,491.00 | 1,490.00 | 1,490.00 | 1,490.00 | 15 |
| 2022-02-16 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | 7 |
| 2022-02-15 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2022-02-14 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2022-02-11 | 1,501.00 | 1,502.00 | 1,491.00 | 1,499.00 | 1,499.00 | 99 |
| 2022-02-10 | 1,503.00 | 1,503.00 | 1,500.00 | 1,501.00 | 1,501.00 | 46 |
| 2022-02-09 | 1,503.00 | 1,503.00 | 1,502.00 | 1,503.00 | 1,503.00 | 18 |
| 2022-02-08 | 1,500.00 | 1,503.00 | 1,500.00 | 1,503.00 | 1,503.00 | 67 |
| 2022-02-07 | 1,497.00 | 1,503.00 | 1,497.00 | 1,500.00 | 1,500.00 | 51 |
| 2022-02-04 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.00 | 1,497.00 | 10 |
| 2022-02-03 | 1,503.00 | 1,503.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5 |
| 2022-02-02 | 1,496.00 | 1,503.00 | 1,496.00 | 1,503.00 | 1,503.00 | 88 |
| 2022-02-01 | 1,492.00 | 1,496.00 | 1,492.00 | 1,496.00 | 1,496.00 | 166 |
| 2022-01-31 | 1,495.00 | 1,500.00 | 1,491.00 | 1,492.00 | 1,492.00 | 2,424 |
| 2022-01-28 | 1,491.00 | 1,499.00 | 1,485.00 | 1,495.00 | 1,495.00 | 172 |
| 2022-01-27 | 1,500.00 | 1,500.00 | 1,491.00 | 1,491.00 | 1,491.00 | 47 |
| 2022-01-26 | 1,500.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | 60 |
| 2022-01-25 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | 35 |
| 2022-01-24 | 1,502.00 | 1,504.00 | 1,501.00 | 1,501.00 | 1,501.00 | 77 |
| 2022-01-21 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 54 |
| 2022-01-20 | 1,500.00 | 1,503.00 | 1,499.00 | 1,502.00 | 1,502.00 | 269 |
| 2022-01-19 | 1,491.00 | 1,500.00 | 1,491.00 | 1,500.00 | 1,500.00 | 357 |
| 2022-01-18 | 1,500.00 | 1,515.00 | 1,487.00 | 1,491.00 | 1,491.00 | 1,525 |
| 2022-01-17 | 1,495.00 | 1,548.00 | 1,495.00 | 1,500.00 | 1,500.00 | 446 |
| 2022-01-14 | 1,525.00 | 1,525.00 | 1,486.00 | 1,495.00 | 1,495.00 | 519 |
| 2022-01-13 | 1,475.00 | 1,525.00 | 1,475.00 | 1,525.00 | 1,525.00 | 42 |
| 2022-01-12 | 1,505.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,475.00 | 15 |
| 2022-01-10 | 1,500.00 | 1,505.00 | 1,462.00 | 1,505.00 | 1,505.00 | 8 |
| 2022-01-07 | 1,455.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 640 |
| 2022-01-06 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | 22 |
| 2022-01-05 | 1,499.00 | 1,499.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3 |
| 2022-01-04 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2022-01-03 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2021-12-31 | 1,415.00 | 1,499.00 | 1,415.00 | 1,499.00 | 1,499.00 | 48 |
| 2021-12-30 | 1,502.00 | 1,502.00 | 1,415.00 | 1,415.00 | 1,415.00 | 527 |
| 2021-12-29 | 1,520.00 | 1,520.00 | 1,490.00 | 1,502.00 | 1,502.00 | 284 |
| 2021-12-28 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2021-12-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2021-12-24 | 1,516.00 | 1,520.00 | 1,516.00 | 1,520.00 | 1,520.00 | 8 |
| 2021-12-23 | 1,513.00 | 1,516.00 | 1,513.00 | 1,516.00 | 1,516.00 | 2,807 |
| 2021-12-22 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0 |
| 2021-12-21 | 1,510.00 | 1,513.00 | 1,510.00 | 1,513.00 | 1,513.00 | 1 |
| 2021-12-20 | 1,524.00 | 1,526.00 | 1,509.00 | 1,510.00 | 1,510.00 | 144 |
| 2021-12-17 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 18 |
| 2021-12-16 | 1,522.00 | 1,524.00 | 1,522.00 | 1,524.00 | 1,524.00 | 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.