SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0 |
| 2021-12-14 | 1,560.00 | 1,560.00 | 1,522.00 | 1,522.00 | 1,522.00 | 901 |
| 2021-12-13 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2021-12-10 | 1,570.00 | 1,570.00 | 1,523.00 | 1,560.00 | 1,560.00 | 209 |
| 2021-12-09 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 101 |
| 2021-12-08 | 1,526.00 | 1,531.00 | 1,526.00 | 1,530.00 | 1,530.00 | 10 |
| 2021-12-07 | 1,524.00 | 1,526.00 | 1,524.00 | 1,526.00 | 1,526.00 | 1 |
| 2021-12-06 | 1,570.00 | 1,570.00 | 1,523.00 | 1,524.00 | 1,524.00 | 7 |
| 2021-12-03 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2021-12-02 | 1,590.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 35 |
| 2021-12-01 | 1,551.00 | 1,590.00 | 1,551.00 | 1,590.00 | 1,590.00 | 1 |
| 2021-11-30 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,551.00 | 77 |
| 2021-11-29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2021-11-26 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 16 |
| 2021-11-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2021-11-24 | 1,571.00 | 1,600.00 | 1,571.00 | 1,600.00 | 1,600.00 | 11 |
| 2021-11-23 | 1,600.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | 8 |
| 2021-11-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2021-11-19 | 1,562.00 | 1,600.00 | 1,562.00 | 1,600.00 | 1,600.00 | 70 |
| 2021-11-17 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 1,562.00 | 47 |
| 2021-11-16 | 1,550.00 | 1,562.00 | 1,550.00 | 1,561.00 | 1,561.00 | 20 |
| 2021-11-15 | 1,545.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,550.00 | 17 |
| 2021-11-12 | 1,565.00 | 1,599.00 | 1,541.00 | 1,545.00 | 1,545.00 | 51 |
| 2021-11-11 | 1,599.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2,233 |
| 2021-11-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2021-11-09 | 1,578.00 | 1,600.00 | 1,578.00 | 1,599.00 | 1,599.00 | 35 |
| 2021-11-08 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0 |
| 2021-11-05 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 1,578.00 | 2 |
| 2021-11-04 | 1,600.00 | 1,600.00 | 1,577.00 | 1,577.00 | 1,577.00 | 38 |
| 2021-11-03 | 1,582.00 | 1,600.00 | 1,582.00 | 1,600.00 | 1,600.00 | 2 |
| 2021-11-02 | 1,584.00 | 1,585.00 | 1,582.00 | 1,582.00 | 1,582.00 | 4 |
| 2021-11-01 | 1,610.00 | 1,620.00 | 1,579.00 | 1,584.00 | 1,584.00 | 329 |
| 2021-10-29 | 1,682.00 | 1,682.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,204 |
| 2021-10-28 | 1,740.00 | 1,740.00 | 1,682.00 | 1,682.00 | 1,682.00 | 90 |
| 2021-10-27 | 1,700.00 | 1,749.00 | 1,700.00 | 1,740.00 | 1,740.00 | 84 |
| 2021-10-26 | 1,765.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | 140 |
| 2021-10-25 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,765.00 | 5 |
| 2021-10-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 5 |
| 2021-10-21 | 1,767.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 74 |
| 2021-10-18 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2021-10-15 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1 |
| 2021-10-14 | 1,764.00 | 1,770.00 | 1,764.00 | 1,767.00 | 1,767.00 | 122 |
← NewerPage 21 of 21 · 1,242 trading days
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.