SMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 1,313.00 | 1,350.00 | 1,313.00 | 1,350.00 | 1,350.00 | 151 |
| 2024-02-09 | 1,311.00 | 1,313.00 | 1,302.00 | 1,313.00 | 1,313.00 | 587 |
| 2024-02-08 | 1,311.00 | 1,318.00 | 1,311.00 | 1,311.00 | 1,311.00 | 95 |
| 2024-02-07 | 1,359.00 | 1,368.00 | 1,311.00 | 1,311.00 | 1,311.00 | 25 |
| 2024-02-06 | 1,320.00 | 1,359.00 | 1,320.00 | 1,359.00 | 1,359.00 | 2 |
| 2024-02-05 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 188 |
| 2024-02-02 | 1,368.00 | 1,368.00 | 1,310.00 | 1,320.00 | 1,320.00 | 642 |
| 2024-02-01 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0 |
| 2024-01-31 | 1,369.00 | 1,369.00 | 1,329.00 | 1,368.00 | 1,368.00 | 26 |
| 2024-01-30 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2024-01-29 | 1,317.00 | 1,369.00 | 1,310.00 | 1,369.00 | 1,369.00 | 83 |
| 2024-01-26 | 1,398.00 | 1,398.00 | 1,316.00 | 1,317.00 | 1,317.00 | 25,451 |
| 2024-01-25 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2024-01-24 | 1,350.00 | 1,398.00 | 1,350.00 | 1,398.00 | 1,398.00 | 1 |
| 2024-01-23 | 1,384.00 | 1,395.00 | 1,335.00 | 1,350.00 | 1,350.00 | 48 |
| 2024-01-22 | 1,350.00 | 1,384.00 | 1,350.00 | 1,384.00 | 1,384.00 | 118 |
| 2024-01-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5 |
| 2024-01-18 | 1,350.00 | 1,350.00 | 1,331.00 | 1,350.00 | 1,350.00 | 81 |
| 2024-01-17 | 1,398.00 | 1,398.00 | 1,349.00 | 1,350.00 | 1,350.00 | 811 |
| 2024-01-16 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2024-01-15 | 1,400.00 | 1,400.00 | 1,360.00 | 1,398.00 | 1,398.00 | 21 |
| 2024-01-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6 |
| 2024-01-10 | 1,410.00 | 1,410.00 | 1,362.00 | 1,400.00 | 1,400.00 | 44 |
| 2024-01-09 | 1,400.00 | 1,410.00 | 1,383.00 | 1,410.00 | 1,410.00 | 41 |
| 2024-01-08 | 1,420.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | 275 |
| 2024-01-05 | 1,415.00 | 1,433.00 | 1,410.00 | 1,420.00 | 1,420.00 | 905 |
| 2024-01-04 | 1,369.00 | 1,420.00 | 1,330.00 | 1,415.00 | 1,415.00 | 1,035 |
| 2024-01-03 | 1,333.00 | 1,369.00 | 1,332.00 | 1,369.00 | 1,369.00 | 693 |
| 2024-01-02 | 1,323.00 | 1,334.00 | 1,323.00 | 1,333.00 | 1,333.00 | 25 |
| 2023-12-29 | 1,325.00 | 1,325.00 | 1,286.00 | 1,323.00 | 1,323.00 | 280 |
| 2023-12-28 | 1,328.00 | 1,328.00 | 1,324.00 | 1,325.00 | 1,325.00 | 25 |
| 2023-12-27 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0 |
| 2023-12-26 | 1,280.00 | 1,328.00 | 1,280.00 | 1,328.00 | 1,328.00 | 233 |
| 2023-12-25 | 1,280.00 | 1,282.00 | 1,280.00 | 1,280.00 | 1,280.00 | 502 |
| 2023-12-22 | 1,302.00 | 1,302.00 | 1,280.00 | 1,280.00 | 1,280.00 | 123 |
| 2023-12-21 | 1,330.00 | 1,330.00 | 1,280.00 | 1,302.00 | 1,302.00 | 17 |
| 2023-12-20 | 1,360.00 | 1,360.00 | 1,299.00 | 1,330.00 | 1,330.00 | 66 |
| 2023-12-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-12-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-12-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-12-14 | 1,309.00 | 1,360.00 | 1,309.00 | 1,360.00 | 1,360.00 | 1 |
| 2023-12-13 | 1,310.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,309.00 | 1,087 |
| 2023-12-12 | 1,344.00 | 1,344.00 | 1,302.00 | 1,310.00 | 1,310.00 | 25 |
| 2023-12-11 | 1,281.00 | 1,344.00 | 1,281.00 | 1,344.00 | 1,344.00 | 13 |
| 2023-12-08 | 1,281.00 | 1,347.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,073 |
| 2023-12-07 | 1,330.00 | 1,330.00 | 1,281.00 | 1,281.00 | 1,281.00 | 97 |
| 2023-12-06 | 1,323.00 | 1,330.00 | 1,323.00 | 1,330.00 | 1,330.00 | 47 |
| 2023-12-05 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0 |
| 2023-12-04 | 1,240.00 | 1,323.00 | 1,240.00 | 1,323.00 | 1,323.00 | 1 |
| 2023-12-01 | 1,314.00 | 1,314.00 | 1,240.00 | 1,240.00 | 1,240.00 | 45 |
| 2023-11-30 | 1,300.00 | 1,314.00 | 1,275.00 | 1,314.00 | 1,314.00 | 1,475 |
| 2023-11-29 | 1,310.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,011 |
| 2023-11-28 | 1,275.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,310.00 | 1 |
| 2023-11-27 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 59 |
| 2023-11-24 | 1,292.00 | 1,300.00 | 1,286.00 | 1,300.00 | 1,300.00 | 5 |
| 2023-11-23 | 1,340.00 | 1,340.00 | 1,292.00 | 1,292.00 | 1,292.00 | 87 |
| 2023-11-22 | 1,373.00 | 1,373.00 | 1,320.00 | 1,340.00 | 1,340.00 | 58 |
| 2023-11-21 | 1,331.00 | 1,384.00 | 1,331.00 | 1,373.00 | 1,373.00 | 12 |
| 2023-11-20 | 1,300.00 | 1,389.00 | 1,287.00 | 1,331.00 | 1,331.00 | 1,467 |
| 2023-11-17 | 1,285.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 29 |
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.