SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8,985.00 | 8,985.00 | 8,302.00 | 8,750.00 | 8,750.00 | 2,374 |
| 2026-04-14 | 8,601.00 | 9,190.00 | 8,601.00 | 8,985.00 | 8,985.00 | 2,603 |
| 2026-04-13 | 8,240.00 | 8,779.00 | 7,851.00 | 8,601.00 | 8,601.00 | 3,739 |
| 2026-04-10 | 7,715.00 | 8,245.00 | 7,483.00 | 8,240.00 | 8,240.00 | 2,690 |
| 2026-04-09 | 7,566.00 | 7,715.00 | 7,312.00 | 7,715.00 | 7,715.00 | 553 |
| 2026-04-08 | 7,031.00 | 7,720.00 | 7,031.00 | 7,566.00 | 7,566.00 | 1,357 |
| 2026-04-07 | 7,700.00 | 8,100.00 | 7,030.00 | 7,031.00 | 7,031.00 | 3,124 |
| 2026-04-06 | 7,101.00 | 7,800.00 | 6,919.00 | 7,700.00 | 7,700.00 | 2,316 |
| 2026-04-03 | 6,543.00 | 7,101.00 | 6,543.00 | 7,101.00 | 7,101.00 | 4,152 |
| 2026-04-02 | 6,734.00 | 6,734.00 | 6,420.00 | 6,543.00 | 6,543.00 | 1,255 |
| 2026-04-01 | 6,122.00 | 6,734.00 | 6,122.00 | 6,734.00 | 6,734.00 | 4,496 |
| 2026-03-31 | 6,039.00 | 6,188.00 | 6,039.00 | 6,122.00 | 6,122.00 | 337 |
| 2026-03-30 | 5,820.00 | 6,100.00 | 5,820.00 | 6,039.00 | 6,039.00 | 474 |
| 2026-03-27 | 6,000.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | 714 |
| 2026-03-26 | 6,115.00 | 6,115.00 | 5,811.00 | 6,000.00 | 6,000.00 | 807 |
| 2026-03-25 | 5,760.00 | 6,169.00 | 5,760.00 | 6,115.00 | 6,115.00 | 2,672 |
| 2026-03-24 | 5,760.00 | 5,820.00 | 5,626.00 | 5,760.00 | 5,760.00 | 1,241 |
| 2026-03-19 | 6,251.00 | 6,251.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1,099 |
| 2026-03-18 | 6,500.00 | 6,500.00 | 6,200.00 | 6,251.00 | 6,251.00 | 535 |
| 2026-03-17 | 6,400.00 | 6,518.00 | 6,400.00 | 6,500.00 | 6,500.00 | 147 |
| 2026-03-16 | 6,600.00 | 6,600.00 | 6,160.00 | 6,400.00 | 6,400.00 | 353 |
| 2026-03-13 | 6,550.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 906 |
| 2026-03-12 | 6,491.00 | 6,600.00 | 6,460.00 | 6,550.00 | 6,550.00 | 400 |
| 2026-03-11 | 6,580.00 | 6,590.00 | 6,305.00 | 6,491.00 | 6,491.00 | 111 |
| 2026-03-10 | 6,025.00 | 6,626.00 | 6,025.00 | 6,580.00 | 6,580.00 | 2,011 |
| 2026-03-09 | 6,498.00 | 6,498.00 | 5,901.00 | 6,025.00 | 6,025.00 | 730 |
| 2026-03-06 | 6,799.00 | 6,799.00 | 6,400.00 | 6,498.00 | 6,498.00 | 803 |
| 2026-03-05 | 6,970.00 | 6,970.00 | 6,799.00 | 6,799.00 | 6,799.00 | 388 |
| 2026-03-04 | 6,750.00 | 7,099.00 | 6,500.00 | 6,970.00 | 6,970.00 | 2,969 |
| 2026-03-03 | 7,499.00 | 7,499.00 | 6,750.00 | 6,750.00 | 6,750.00 | 2,627 |
| 2026-03-02 | 6,984.00 | 7,680.00 | 6,984.00 | 7,499.00 | 7,499.00 | 2,147 |
| 2026-02-27 | 6,350.00 | 6,984.00 | 6,350.00 | 6,984.00 | 6,984.00 | 1,296 |
| 2026-02-26 | 6,650.00 | 6,655.00 | 6,306.00 | 6,350.00 | 6,350.00 | 1,792 |
| 2026-02-25 | 6,261.00 | 6,698.00 | 6,261.00 | 6,650.00 | 6,650.00 | 2,951 |
| 2026-02-24 | 6,185.00 | 6,286.00 | 6,185.00 | 6,261.00 | 6,261.00 | 1,619 |
| 2026-02-23 | 5,824.00 | 6,200.00 | 5,824.00 | 6,185.00 | 6,185.00 | 2,604 |
| 2026-02-20 | 5,550.00 | 5,880.00 | 5,550.00 | 5,824.00 | 5,824.00 | 634 |
| 2026-02-19 | 5,689.00 | 5,748.00 | 5,513.00 | 5,550.00 | 5,550.00 | 396 |
| 2026-02-18 | 5,350.00 | 5,795.00 | 5,350.00 | 5,689.00 | 5,689.00 | 1,558 |
| 2026-02-17 | 5,775.00 | 5,775.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,555 |
| 2026-02-16 | 5,849.00 | 5,849.00 | 5,657.00 | 5,775.00 | 5,775.00 | 472 |
| 2026-02-13 | 5,800.00 | 5,900.00 | 5,504.00 | 5,849.00 | 5,849.00 | 2,154 |
| 2026-02-12 | 5,695.00 | 5,903.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1,444 |
| 2026-02-11 | 5,449.00 | 5,779.00 | 5,440.00 | 5,695.00 | 5,695.00 | 522 |
| 2026-02-10 | 5,583.00 | 5,599.00 | 5,301.00 | 5,449.00 | 5,449.00 | 1,012 |
| 2026-02-09 | 5,300.00 | 5,700.00 | 5,300.00 | 5,583.00 | 5,583.00 | 780 |
| 2026-02-06 | 5,581.00 | 5,581.00 | 5,023.00 | 5,300.00 | 5,300.00 | 6,289 |
| 2026-02-05 | 6,200.00 | 6,200.00 | 5,581.00 | 5,581.00 | 5,581.00 | 5,783 |
| 2026-02-04 | 6,150.00 | 6,398.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,599 |
| 2026-02-03 | 5,955.00 | 6,399.00 | 5,955.00 | 6,150.00 | 6,150.00 | 4,524 |
| 2026-02-02 | 6,616.00 | 6,616.00 | 5,955.00 | 5,955.00 | 5,955.00 | 319 |
| 2026-01-30 | 7,350.00 | 7,350.00 | 6,616.00 | 6,616.00 | 6,616.00 | 5,181 |
| 2026-01-29 | 7,052.00 | 7,399.00 | 7,052.00 | 7,350.00 | 7,350.00 | 2,947 |
| 2026-01-28 | 6,859.00 | 7,150.00 | 6,859.00 | 7,052.00 | 7,052.00 | 2,462 |
| 2026-01-27 | 6,701.00 | 6,997.00 | 6,595.00 | 6,859.00 | 6,859.00 | 1,148 |
| 2026-01-26 | 6,200.00 | 6,800.00 | 6,200.00 | 6,701.00 | 6,701.00 | 2,002 |
| 2026-01-23 | 5,921.00 | 6,219.00 | 5,921.00 | 6,200.00 | 6,200.00 | 1,599 |
| 2026-01-22 | 6,089.00 | 6,089.00 | 5,920.00 | 5,921.00 | 5,921.00 | 280 |
| 2026-01-21 | 5,950.00 | 6,140.00 | 5,950.00 | 6,089.00 | 6,089.00 | 1,190 |
| 2026-01-20 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1,904 |
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.