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
2025-07-222,500.002,540.002,500.002,540.002,540.001,973
2025-07-212,490.002,510.002,490.002,500.002,500.002,179
2025-07-182,497.002,500.002,425.002,490.002,490.002,598
2025-07-172,499.002,499.002,497.002,497.002,497.00138
2025-07-162,540.002,540.002,450.002,499.002,499.0090
2025-07-152,500.002,540.002,500.002,540.002,540.00296
2025-07-142,428.002,560.002,392.002,500.002,500.001,053
2025-07-112,384.002,435.002,384.002,428.002,428.00682
2025-07-102,389.002,389.002,384.002,384.002,384.00217
2025-07-092,389.002,389.002,389.002,389.002,389.000
2025-07-082,368.002,389.002,368.002,389.002,389.0075
2025-07-072,300.002,375.002,237.002,368.002,368.00388
2025-07-042,392.002,392.002,300.002,300.002,300.0013
2025-07-032,350.002,404.002,350.002,392.002,392.0077
2025-07-022,351.002,424.002,350.002,350.002,350.00298
2025-07-012,410.002,410.002,339.002,351.002,351.00130
2025-06-302,447.002,447.002,350.002,410.002,410.00250
2025-06-262,400.002,447.002,400.002,447.002,447.003
2025-06-252,440.002,440.002,390.002,400.002,400.001,127
2025-06-242,300.002,440.002,300.002,440.002,440.0086
2025-06-232,300.002,388.002,300.002,300.002,300.0060
2025-06-202,395.002,450.002,300.002,300.002,300.00441
2025-06-192,464.002,464.002,351.002,395.002,395.0015
2025-06-182,464.002,464.002,464.002,464.002,464.000
2025-06-172,429.002,464.002,429.002,464.002,464.0054
2025-06-162,445.002,449.002,400.002,429.002,429.00181
2025-06-132,500.002,500.002,445.002,445.002,445.00215
2025-06-122,535.002,535.002,500.002,500.002,500.0087
2025-06-112,520.002,550.002,500.002,535.002,535.00334
2025-06-102,450.002,540.002,450.002,520.002,520.00653
2025-06-062,509.002,520.002,450.002,450.002,450.00692
2025-06-052,440.002,550.002,437.002,509.002,509.002,270
2025-06-042,393.002,440.002,304.002,440.002,440.002,604
2025-06-032,302.002,393.002,302.002,393.002,393.0071
2025-06-022,344.002,344.002,300.002,302.002,302.00146
2025-05-302,340.002,344.002,256.002,344.002,344.00208
2025-05-292,375.002,376.002,330.002,340.002,340.00146
2025-05-282,440.002,440.002,375.002,375.002,375.00642
2025-05-272,441.002,536.002,420.002,440.002,440.00688
2025-05-262,389.002,490.002,389.002,441.002,441.003,104
2025-05-232,395.002,400.002,364.002,389.002,389.0058
2025-05-222,303.002,395.002,300.002,395.002,395.00457
2025-05-212,335.002,340.002,290.002,303.002,303.0077
2025-05-202,346.002,350.002,301.002,335.002,335.00335
2025-05-192,311.002,349.002,285.002,346.002,346.00141
2025-05-162,330.002,330.002,303.002,311.002,311.0042
2025-05-152,340.002,397.002,316.002,330.002,330.00111
2025-05-142,318.002,349.002,318.002,340.002,340.00142
2025-05-132,350.002,350.002,318.002,318.002,318.00241
2025-05-122,397.002,397.002,320.002,350.002,350.001,396
2025-05-092,375.002,405.002,335.002,397.002,397.00100
2025-05-082,400.002,400.002,340.002,375.002,375.00115
2025-05-072,380.002,400.002,340.002,400.002,400.00201
2025-05-062,350.002,385.002,331.002,380.002,380.0032
2025-05-052,350.002,387.002,330.002,350.002,350.00173
2025-05-022,388.002,388.002,340.002,350.002,350.00131
2025-04-302,341.002,428.002,340.002,388.002,388.00917
2025-04-292,395.002,395.002,341.002,341.002,341.0067
2025-04-282,415.002,435.002,385.002,395.002,395.00109
2025-04-252,389.002,419.002,389.002,415.002,415.00405
← NewerPage 6 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.