Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMI.BC stock page

SMI historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,389.002,419.002,389.002,415.002,415.00405
2025-04-242,330.002,395.002,330.002,389.002,389.008
2025-04-232,425.002,425.002,330.002,330.002,330.00535
2025-04-222,400.002,480.002,373.002,425.002,425.00863
2025-04-212,400.002,440.002,373.002,400.002,400.00198
2025-04-182,444.002,450.002,400.002,400.002,400.00217
2025-04-172,400.002,450.002,400.002,444.002,444.002,387
2025-04-162,390.002,448.002,365.002,400.002,400.00371
2025-04-152,384.002,390.002,375.002,390.002,390.00897
2025-04-142,248.002,384.002,248.002,384.002,384.00569
2025-04-112,295.002,360.002,215.002,248.002,248.00804
2025-04-102,096.002,305.002,096.002,295.002,295.002,018
2025-04-092,148.002,148.002,000.002,096.002,096.001,294
2025-04-081,986.002,155.001,986.002,148.002,148.00404
2025-04-072,206.002,206.001,986.001,986.001,986.001,176
2025-04-042,450.002,450.002,206.002,206.002,206.003,857
2025-04-032,500.002,500.002,255.002,450.002,450.00310
2025-04-022,390.002,584.002,390.002,500.002,500.001,234
2025-03-282,262.002,390.002,262.002,390.002,390.00879
2025-03-272,368.002,368.002,205.002,262.002,262.00835
2025-03-262,400.002,400.002,300.002,368.002,368.00433
2025-03-252,430.002,430.002,370.002,400.002,400.0073
2025-03-242,435.002,435.002,340.002,430.002,430.00441
2025-03-212,439.002,439.002,323.002,435.002,435.00689
2025-03-202,400.002,439.002,280.002,439.002,439.00609
2025-03-192,469.002,479.002,392.002,400.002,400.00867
2025-03-182,329.002,497.002,329.002,469.002,469.00387
2025-03-172,300.002,329.002,263.002,329.002,329.00372
2025-03-142,328.002,390.002,300.002,300.002,300.00691
2025-03-132,250.002,349.002,207.002,328.002,328.0087
2025-03-122,300.002,330.002,250.002,250.002,250.00490
2025-03-112,300.002,367.002,270.002,300.002,300.00131
2025-03-102,340.002,340.002,300.002,300.002,300.00184
2025-03-072,300.002,400.002,300.002,340.002,340.00942
2025-03-062,250.002,339.002,250.002,300.002,300.00891
2025-03-052,250.002,315.002,250.002,250.002,250.001,412
2025-03-042,250.002,384.002,250.002,250.002,250.00762
2025-03-032,104.002,290.002,104.002,250.002,250.00956
2025-02-282,269.002,300.002,061.002,104.002,104.003,145
2025-02-272,521.002,521.002,269.002,269.002,269.00538
2025-02-262,800.002,800.002,521.002,521.002,521.001,027
2025-02-252,850.002,850.002,785.002,800.002,800.00401
2025-02-242,860.002,860.002,850.002,850.002,850.00234
2025-02-212,960.002,960.002,860.002,860.002,860.00553
2025-02-203,000.003,200.002,960.002,960.002,960.001,171
2025-02-192,840.003,035.002,840.003,000.003,000.002,685
2025-02-182,790.002,990.002,790.002,840.002,840.001,554
2025-02-172,660.002,880.002,660.002,790.002,790.003,258
2025-02-142,620.002,680.002,620.002,660.002,660.00313
2025-02-132,500.002,620.002,500.002,620.002,620.00523
2025-02-122,499.002,540.002,499.002,500.002,500.00866
2025-02-112,510.002,695.002,460.002,499.002,499.001,640
2025-02-102,379.002,549.002,379.002,510.002,510.00971
2025-02-072,359.002,385.002,350.002,379.002,379.00280
2025-02-062,320.002,375.002,311.002,359.002,359.0061
2025-02-052,330.002,390.002,320.002,320.002,320.00756
2025-02-042,389.002,389.002,310.002,330.002,330.00464
2025-02-032,337.002,390.002,299.002,389.002,389.00652
2025-01-312,338.002,395.002,337.002,337.002,337.00748
2025-01-302,270.002,339.002,264.002,338.002,338.001,823
← NewerPage 7 of 21 · 1,241 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.