Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMI.BC stock page

SMI historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-195,450.005,886.005,450.005,800.005,800.00950
2026-01-166,000.006,000.005,421.005,450.005,450.001,583
2026-01-155,688.006,256.005,688.006,000.006,000.006,425
2026-01-135,171.005,688.005,171.005,688.005,688.007,637
2026-01-124,701.005,171.004,701.005,171.005,171.003,606
2026-01-094,550.004,750.004,550.004,701.004,701.002,712
2026-01-084,556.004,748.004,500.004,550.004,550.002,051
2026-01-074,468.004,849.004,468.004,556.004,556.003,048
2026-01-064,450.004,620.004,300.004,468.004,468.001,902
2026-01-054,200.004,450.004,200.004,450.004,450.00533
2026-01-024,100.004,260.004,000.004,200.004,200.002,827
2025-12-314,100.004,100.003,975.004,100.004,100.004,405
2025-12-303,900.004,100.003,900.004,100.004,100.00492
2025-12-293,900.004,088.003,850.003,900.003,900.00371
2025-12-263,930.004,139.003,900.003,900.003,900.001,816
2025-12-254,055.004,091.003,915.003,930.003,930.00386
2025-12-243,775.004,100.003,775.004,055.004,055.002,215
2025-12-233,658.003,875.003,658.003,775.003,775.00641
2025-12-223,350.003,684.003,350.003,658.003,658.001,455
2025-12-193,300.003,455.003,300.003,350.003,350.004,159
2025-12-183,220.003,300.003,219.003,300.003,300.001,345
2025-12-173,228.003,247.003,167.003,220.003,220.00229
2025-12-163,238.003,250.003,155.003,228.003,228.0087
2025-12-153,166.003,250.003,144.003,238.003,238.00287
2025-12-123,180.003,253.003,100.003,166.003,166.00904
2025-12-113,050.003,180.003,050.003,180.003,180.00751
2025-12-102,920.003,050.002,920.003,050.003,050.003,307
2025-12-092,883.002,920.002,830.002,920.002,920.00434
2025-12-082,861.002,890.002,810.002,883.002,883.00147
2025-12-052,880.002,900.002,850.002,861.002,861.00208
2025-12-042,800.002,880.002,800.002,880.002,880.00983
2025-12-032,760.002,805.002,755.002,800.002,800.001,395
2025-12-022,750.002,760.002,744.002,760.002,760.00271
2025-12-012,743.002,775.002,740.002,750.002,750.005,065
2025-11-282,600.002,745.002,600.002,743.002,743.00538
2025-11-272,616.002,616.002,600.002,600.002,600.00178
2025-11-262,616.002,616.002,616.002,616.002,616.00109
2025-11-252,616.002,616.002,616.002,616.002,616.000
2025-11-242,619.002,619.002,616.002,616.002,616.004
2025-11-212,600.002,619.002,552.002,619.002,619.005
2025-11-202,600.002,620.002,550.002,600.002,600.00459
2025-11-192,639.002,639.002,590.002,600.002,600.0038
2025-11-172,600.002,648.002,600.002,639.002,639.0013
2025-11-142,650.002,694.002,571.002,600.002,600.0040
2025-11-132,597.002,697.002,597.002,650.002,650.001,115
2025-11-122,600.002,600.002,505.002,597.002,597.0016
2025-11-112,570.002,600.002,510.002,600.002,600.00536
2025-11-102,561.002,648.002,561.002,570.002,570.00139
2025-11-072,599.002,648.002,561.002,561.002,561.00145
2025-11-052,639.002,639.002,559.002,599.002,599.00449
2025-11-042,600.002,639.002,600.002,639.002,639.0019
2025-11-032,613.002,613.002,600.002,600.002,600.00124
2025-10-312,600.002,644.002,600.002,613.002,613.00156
2025-10-302,615.002,615.002,590.002,600.002,600.00246
2025-10-292,516.002,670.002,516.002,615.002,615.00556
2025-10-282,680.002,695.002,516.002,516.002,516.001,191
2025-10-272,691.002,726.002,680.002,680.002,680.00365
2025-10-242,727.002,727.002,670.002,691.002,691.00169
2025-10-232,699.002,727.002,650.002,727.002,727.00928
2025-10-222,710.002,712.002,635.002,699.002,699.00686
← NewerPage 4 of 21 · 1,238 trading daysOlder →

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.