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
2025-01-292,250.002,299.002,250.002,270.002,270.0058
2025-01-282,250.002,299.002,248.002,250.002,250.00426
2025-01-272,200.002,250.002,161.002,250.002,250.00148
2025-01-242,180.002,200.002,170.002,200.002,200.00930
2025-01-232,130.002,189.002,100.002,180.002,180.00689
2025-01-222,130.002,190.002,111.002,130.002,130.00118
2025-01-212,168.002,189.002,100.002,130.002,130.001,243
2025-01-202,058.002,185.002,058.002,168.002,168.001,402
2025-01-172,000.002,120.002,000.002,058.002,058.002,626
2025-01-161,971.002,129.001,971.002,000.002,000.007,343
2025-01-151,997.001,997.001,971.001,971.001,971.00109
2025-01-132,000.002,000.001,956.001,997.001,997.0021
2025-01-101,997.002,000.001,940.002,000.002,000.00999
2025-01-092,000.002,000.001,991.001,997.001,997.00528
2025-01-081,959.002,022.001,959.002,000.002,000.001,725
2025-01-072,000.002,000.001,951.001,959.001,959.0085
2025-01-062,000.002,000.001,942.002,000.002,000.00287
2025-01-031,958.002,139.001,958.002,000.002,000.00515
2025-01-021,971.001,971.001,920.001,958.001,958.00308
2024-12-311,980.001,980.001,970.001,971.001,971.00174
2024-12-301,980.001,980.001,970.001,980.001,980.0067
2024-12-271,990.001,991.001,980.001,980.001,980.00434
2024-12-262,035.002,035.001,990.001,990.001,990.0015
2024-12-252,059.002,059.001,975.002,035.002,035.007
2024-12-242,059.002,059.002,059.002,059.002,059.000
2024-12-232,059.002,059.002,059.002,059.002,059.000
2024-12-202,001.002,070.001,950.002,059.002,059.00553
2024-12-192,050.002,050.002,000.002,001.002,001.0072
2024-12-182,050.002,050.002,050.002,050.002,050.000
2024-12-172,093.002,093.002,012.002,050.002,050.0093
2024-12-162,070.002,094.002,008.002,093.002,093.0064
2024-12-132,095.002,095.002,006.002,070.002,070.00708
2024-12-122,095.002,095.002,095.002,095.002,095.000
2024-12-112,052.002,114.002,000.002,095.002,095.0074
2024-12-102,085.002,085.002,052.002,052.002,052.0034
2024-12-092,085.002,085.002,085.002,085.002,085.000
2024-12-062,076.002,089.002,050.002,085.002,085.0021
2024-12-052,001.002,078.002,001.002,076.002,076.0016
2024-12-042,005.002,005.002,001.002,001.002,001.0012
2024-12-032,005.002,005.002,000.002,005.002,005.0028
2024-12-022,050.002,051.002,000.002,005.002,005.00139
2024-11-292,148.002,148.002,050.002,050.002,050.00104
2024-11-282,185.002,185.002,050.002,148.002,148.0040
2024-11-272,188.002,190.002,100.002,185.002,185.001,192
2024-11-262,188.002,188.002,188.002,188.002,188.000
2024-11-252,188.002,188.002,188.002,188.002,188.000
2024-11-222,188.002,188.002,188.002,188.002,188.000
2024-11-212,180.002,188.002,180.002,188.002,188.006
2024-11-202,192.002,192.002,175.002,180.002,180.0016
2024-11-192,190.002,196.002,108.002,192.002,192.0066
2024-11-152,199.002,199.002,190.002,190.002,190.00282
2024-11-142,229.002,229.002,137.002,199.002,199.00158
2024-11-132,187.002,229.002,140.002,229.002,229.0082
2024-11-122,190.002,190.002,187.002,187.002,187.0035
2024-11-112,200.002,240.002,188.002,190.002,190.0051
2024-11-082,200.002,220.002,190.002,200.002,200.00544
2024-11-072,299.002,299.002,200.002,200.002,200.00176
2024-11-052,250.002,299.002,245.002,299.002,299.0020
2024-11-042,199.002,250.002,195.002,250.002,250.0042
2024-11-012,226.002,234.002,150.002,199.002,199.0023
← NewerPage 8 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.