See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SMI.BC stock page

SMI historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2024-10-312,190.002,226.002,125.002,226.002,226.0042
2024-10-302,202.002,202.002,190.002,190.002,190.0015
2024-10-292,242.002,242.002,200.002,202.002,202.00741
2024-10-282,209.002,247.002,209.002,247.002,247.0013
2024-10-252,220.002,220.002,190.002,209.002,209.00151
2024-10-242,209.002,220.002,190.002,220.002,220.0017
2024-10-232,219.002,220.002,190.002,209.002,209.001,230
2024-10-222,230.002,230.002,100.002,219.002,219.004,151
2024-10-212,100.002,230.002,100.002,230.002,230.003,315
2024-10-182,192.002,195.002,100.002,100.002,100.00248
2024-10-172,180.002,195.002,180.002,192.002,192.0016
2024-10-162,199.002,199.002,100.002,180.002,180.0090
2024-10-152,230.002,230.002,151.002,199.002,199.0014
2024-10-142,230.002,230.002,230.002,230.002,230.000
2024-10-112,180.002,235.002,180.002,230.002,230.0035
2024-10-102,180.002,180.002,180.002,180.002,180.0015
2024-10-092,170.002,180.002,105.002,180.002,180.0036
2024-10-082,200.002,200.002,100.002,170.002,170.00192
2024-10-072,200.002,250.002,200.002,200.002,200.0085
2024-10-042,230.002,290.002,200.002,200.002,200.00299
2024-10-032,200.002,250.002,181.002,230.002,230.0077
2024-10-022,251.002,290.002,200.002,200.002,200.0084
2024-10-012,299.002,339.002,250.002,251.002,251.0087
2024-09-302,250.002,343.002,250.002,299.002,299.00390
2024-09-272,270.002,320.002,250.002,250.002,250.00864
2024-09-262,300.002,384.002,251.002,270.002,270.00246
2024-09-252,278.002,435.002,278.002,300.002,300.001,639
2024-09-242,278.002,278.002,278.002,278.002,278.000
2024-09-232,278.002,278.002,192.002,278.002,278.003
2024-09-202,278.002,278.002,278.002,278.002,278.000
2024-09-192,270.002,278.002,270.002,278.002,278.00450
2024-09-182,278.002,278.002,250.002,270.002,270.00143
2024-09-132,278.002,278.002,275.002,278.002,278.0030
2024-09-122,249.002,278.002,240.002,278.002,278.0060
2024-09-112,249.002,249.002,249.002,249.002,249.000
2024-09-102,228.002,249.002,228.002,249.002,249.005
2024-09-092,150.002,259.002,150.002,228.002,228.0016
2024-09-062,150.002,300.002,150.002,150.002,150.002,081
2024-09-052,175.002,175.002,145.002,150.002,150.00296
2024-09-042,100.002,175.002,100.002,175.002,175.0016
2024-09-032,180.002,180.002,100.002,100.002,100.00223
2024-09-022,200.002,235.002,180.002,180.002,180.00207
2024-08-302,285.002,285.002,200.002,200.002,200.00325
2024-08-292,250.002,285.002,250.002,285.002,285.001,032
2024-08-282,299.002,299.002,250.002,250.002,250.002,333
2024-08-272,250.002,299.002,249.002,299.002,299.00106
2024-08-262,200.002,255.002,180.002,250.002,250.0051
2024-08-232,244.002,244.002,180.002,200.002,200.00276
2024-08-222,232.002,269.002,225.002,244.002,244.0071
2024-08-192,235.002,235.002,225.002,232.002,232.0025
2024-08-162,200.002,250.002,180.002,235.002,235.00206
2024-08-152,270.002,270.002,200.002,200.002,200.002
2024-08-132,105.002,270.002,105.002,270.002,270.0013
2024-08-122,120.002,200.002,105.002,105.002,105.00154
2024-08-092,190.002,190.002,120.002,120.002,120.00169
2024-08-082,203.002,250.002,190.002,190.002,190.0045
← NewerPage 9 of 21 · 1,245 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.