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
2025-10-212,760.002,769.002,701.002,710.002,710.00788
2025-10-202,714.002,775.002,714.002,760.002,760.00209
2025-10-172,700.002,750.002,697.002,714.002,714.00549
2025-10-162,648.002,710.002,600.002,700.002,700.002,834
2025-10-152,649.002,649.002,552.002,648.002,648.00116
2025-10-142,565.002,701.002,565.002,649.002,649.004,272
2025-10-132,500.002,590.002,500.002,565.002,565.0047
2025-10-102,590.002,600.002,500.002,500.002,500.00586
2025-10-092,578.002,590.002,520.002,590.002,590.00271
2025-10-082,593.002,593.002,550.002,578.002,578.00109
2025-10-072,569.002,594.002,567.002,593.002,593.00114
2025-10-062,471.002,598.002,453.002,569.002,569.002,032
2025-10-032,500.002,549.002,471.002,471.002,471.00352
2025-10-022,500.002,500.002,400.002,500.002,500.00188
2025-10-012,567.002,574.002,500.002,500.002,500.00295
2025-09-302,577.002,590.002,567.002,567.002,567.00135
2025-09-292,566.002,589.002,505.002,577.002,577.00185
2025-09-262,573.002,580.002,566.002,566.002,566.0065
2025-09-252,550.002,580.002,550.002,573.002,573.00129
2025-09-242,609.002,609.002,500.002,550.002,550.001,093
2025-09-232,600.002,618.002,600.002,609.002,609.00283
2025-09-222,570.002,619.002,570.002,600.002,600.00519
2025-09-192,518.002,577.002,516.002,570.002,570.0043
2025-09-182,560.002,581.002,518.002,518.002,518.0019
2025-09-172,560.002,560.002,560.002,560.002,560.0075
2025-09-162,587.002,587.002,550.002,560.002,560.00490
2025-09-152,545.002,592.002,516.002,587.002,587.0019
2025-09-122,555.002,599.002,512.002,545.002,545.00927
2025-09-112,539.002,578.002,500.002,555.002,555.0092
2025-09-102,473.002,588.002,473.002,539.002,539.00235
2025-09-092,550.002,550.002,473.002,473.002,473.00495
2025-09-082,550.002,600.002,530.002,550.002,550.00506
2025-09-042,550.002,600.002,530.002,550.002,550.00458
2025-09-032,500.002,647.002,500.002,550.002,550.00403
2025-09-022,683.002,700.002,500.002,500.002,500.00598
2025-09-012,520.002,690.002,510.002,683.002,683.001,252
2025-08-292,549.002,549.002,510.002,520.002,520.00428
2025-08-282,489.002,549.002,489.002,549.002,549.001,707
2025-08-272,500.002,500.002,489.002,489.002,489.00164
2025-08-262,490.002,502.002,480.002,500.002,500.001,101
2025-08-252,424.002,493.002,424.002,490.002,490.00797
2025-08-222,470.002,485.002,412.002,424.002,424.0042
2025-08-192,450.002,470.002,425.002,470.002,470.00186
2025-08-182,450.002,500.002,450.002,450.002,450.001,096
2025-08-152,500.002,560.002,450.002,450.002,450.001,362
2025-08-132,650.002,670.002,500.002,500.002,500.002,007
2025-08-122,592.002,700.002,592.002,650.002,650.002,256
2025-08-112,695.002,760.002,591.002,592.002,592.00711
2025-08-082,784.002,818.002,695.002,695.002,695.00299
2025-08-072,760.002,840.002,760.002,784.002,784.00472
2025-08-062,747.002,782.002,701.002,760.002,760.00192
2025-08-052,720.002,840.002,700.002,747.002,747.00110
2025-08-042,790.002,790.002,700.002,720.002,720.00383
2025-08-012,819.002,819.002,712.002,790.002,790.00152
2025-07-312,780.002,899.002,635.002,819.002,819.001,440
2025-07-292,737.002,808.002,711.002,780.002,780.00438
2025-07-282,695.002,849.002,695.002,737.002,737.003,083
2025-07-252,649.002,740.002,610.002,695.002,695.001,151
2025-07-242,629.002,650.002,600.002,649.002,649.00337
2025-07-232,540.002,629.002,540.002,629.002,629.00912
← NewerPage 5 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.