Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 82.32 | -1.36 | -1.63% | 83.18 | 83.19 | 82.32 | 259,443 |
| Jul 17 2024 | 83.68 | -0.44 | -0.52% | 83.87 | 83.97 | 83.62 | 138,317 |
| Jul 16 2024 | 84.12 | 0.71 | 0.85% | 83.77 | 84.2499 | 83.61 | 182,524 |
| Jul 15 2024 | 83.41 | -0.05 | -0.06% | 83.73 | 83.73 | 83.38 | 285,899 |
| Jul 12 2024 | 83.46 | -0.26 | -0.31% | 83.65 | 83.80 | 83.46 | 245,788 |
| Jul 11 2024 | 83.72 | 0.70 | 0.84% | 83.65 | 83.75 | 83.45 | 162,813 |
| Jul 10 2024 | 83.02 | -0.48 | -0.57% | 83.16 | 83.16 | 82.7901 | 436,010 |
| Jul 09 2024 | 83.50 | 0.34 | 0.41% | 83.39 | 83.59 | 83.24 | 360,085 |
| Jul 08 2024 | 83.16 | -0.29 | -0.35% | 83.38 | 83.48 | 83.09 | 285,492 |
| Jul 05 2024 | 83.45 | 0.51 | 0.61% | 83.23 | 83.62 | 83.14 | 149,554 |
| Jul 03 2024 | 82.94 | 0.90 | 1.10% | 82.66 | 82.94 | 82.42 | 403,823 |
| Jul 02 2024 | 82.04 | -0.01 | -0.01% | 81.99 | 82.249 | 81.6401 | 142,017 |
| Jul 01 2024 | 82.05 | 1.45 | 1.80% | 82.09 | 82.20 | 81.85 | 130,206 |
| Jun 28 2024 | 80.60 | 0.00 | 0.00% | 80.60 | 80.60 | 80.60 | 0 |
| Jun 27 2024 | 80.60 | -0.01 | -0.01% | 80.54 | 80.69 | 80.42 | 156,037 |
| Jun 26 2024 | 80.61 | -0.01 | -0.01% | 80.69 | 80.92 | 80.40 | 57,698 |
| Jun 25 2024 | 80.62 | 0.14 | 0.17% | 80.71 | 80.71 | 80.245 | 345,406 |
| Jun 24 2024 | 80.48 | -0.16 | -0.20% | 80.88 | 81.08 | 80.48 | 634,882 |
| Jun 21 2024 | 80.64 | 0.36 | 0.45% | 80.60 | 80.88 | 80.39 | 230,898 |
| Jun 20 2024 | 80.28 | -0.81 | -1.00% | 80.87 | 80.87 | 80.16 | 487,144 |
| Jun 18 2024 | 81.09 | 0.51 | 0.63% | 80.82 | 81.09 | 80.78 | 147,322 |
| Jun 17 2024 | 80.58 | 0.21 | 0.26% | 80.47 | 80.63 | 80.20 | 148,624 |
| Jun 14 2024 | 80.37 | 1.04 | 1.31% | 79.91 | 80.37 | 79.77 | 217,656 |
| Jun 13 2024 | 79.33 | -0.05 | -0.06% | 79.63 | 79.63 | 79.11 | 185,611 |
| Jun 12 2024 | 79.38 | 1.47 | 1.89% | 79.07 | 79.411 | 78.76 | 223,956 |
| Jun 11 2024 | 77.91 | 0.41 | 0.53% | 77.75 | 77.92 | 77.59 | 236,609 |
| Jun 10 2024 | 77.50 | 0.83 | 1.08% | 77.38 | 77.50 | 77.1901 | 166,855 |
| Jun 07 2024 | 76.67 | 1.12 | 1.48% | 76.66 | 76.875 | 76.28 | 498,960 |
| Jun 06 2024 | 75.55 | 1.23 | 1.66% | 75.66 | 75.8699 | 75.36 | 465,749 |
| Jun 05 2024 | 74.32 | 2.27 | 3.15% | 74.00 | 74.3298 | 73.8349 | 415,684 |
| Jun 04 2024 | 72.05 | -4.87 | -6.33% | 72.26 | 72.30 | 71.41 | 639,449 |
| Jun 03 2024 | 76.92 | 1.58 | 2.10% | 77.03 | 77.05 | 76.56 | 332,850 |
| May 31 2024 | 75.34 | 0.18 | 0.24% | 75.54 | 75.54 | 74.85 | 812,946 |
| May 30 2024 | 75.16 | -0.39 | -0.52% | 74.78 | 75.21 | 74.68 | 198,755 |
| May 29 2024 | 75.55 | 0.11 | 0.15% | 75.56 | 75.57 | 75.3501 | 142,334 |
| May 28 2024 | 75.44 | -1.05 | -1.37% | 75.94 | 75.94 | 75.28 | 58,123 |
| May 24 2024 | 76.49 | 0.57 | 0.75% | 76.24 | 76.57 | 76.15 | 657,812 |
| May 23 2024 | 75.92 | 0.07 | 0.09% | 76.24 | 76.36 | 75.70 | 546,720 |
| May 22 2024 | 75.85 | -0.09 | -0.12% | 76.08 | 76.08 | 75.70 | 633,873 |
| May 21 2024 | 75.94 | -0.77 | -1.00% | 76.00 | 76.24 | 75.825 | 581,201 |
| May 20 2024 | 76.71 | 0.79 | 1.04% | 76.51 | 76.7399 | 76.32 | 196,442 |
| May 17 2024 | 75.92 | 1.09 | 1.46% | 75.51 | 75.92 | 75.51 | 424,485 |
| May 16 2024 | 74.83 | 0.46 | 0.62% | 74.55 | 74.85 | 74.5306 | 173,102 |
| May 15 2024 | 74.37 | 0.62 | 0.84% | 74.27 | 74.39 | 74.1135 | 131,159 |
| May 14 2024 | 73.75 | 1.16 | 1.60% | 73.74 | 73.8799 | 73.52 | 252,682 |
| May 13 2024 | 72.59 | 0.25 | 0.35% | 72.92 | 72.92 | 72.4777 | 652,561 |
| May 10 2024 | 72.34 | -0.51 | -0.70% | 73.00 | 73.25 | 72.21 | 173,199 |
| May 09 2024 | 72.85 | -0.77 | -1.05% | 72.47 | 72.9399 | 72.1552 | 613,844 |
| May 08 2024 | 73.62 | -0.04 | -0.05% | 73.73 | 73.7848 | 73.4584 | 417,935 |
| May 07 2024 | 73.66 | -1.11 | -1.48% | 73.95 | 73.95 | 73.55 | 278,332 |
| May 06 2024 | 74.77 | -0.73 | -0.97% | 74.88 | 74.88 | 74.27 | 275,217 |
| May 03 2024 | 75.50 | -0.32 | -0.42% | 75.85 | 75.905 | 75.24 | 385,208 |
| May 02 2024 | 75.815 | 0.22 | 0.28% | 75.68 | 75.98 | 75.475 | 210,162 |
| May 01 2024 | 75.60 | 0.33 | 0.44% | 75.36 | 75.71 | 75.04 | 112,087 |
| Apr 30 2024 | 75.27 | -0.42 | -0.55% | 75.51 | 75.51 | 75.06 | 115,805 |
| Apr 29 2024 | 75.69 | -0.10 | -0.13% | 75.60 | 75.7399 | 75.02 | 136,263 |
| Apr 26 2024 | 75.79 | 0.32 | 0.42% | 75.48 | 75.90 | 75.385 | 163,876 |
| Apr 25 2024 | 75.47 | 0.72 | 0.96% | 74.76 | 75.47 | 74.64 | 120,015 |
| Apr 24 2024 | 74.75 | 0.13 | 0.17% | 74.68 | 74.795 | 74.475 | 403,968 |
| Apr 23 2024 | 74.62 | 0.74 | 1.00% | 74.27 | 74.62 | 74.00 | 134,990 |
| Apr 22 2024 | 73.88 | 1.09 | 1.50% | 73.37 | 73.94 | 73.28 | 134,391 |
