Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 318.60 | 0.75 | 0.24% | 315.55 | 320.90 | 315.55 | 291 |
| Jul 17 2024 | 317.85 | 1.65 | 0.52% | 316.85 | 317.85 | 316.85 | 68 |
| Jul 16 2024 | 316.20 | -0.85 | -0.27% | 316.20 | 316.20 | 316.20 | 9 |
| Jul 15 2024 | 317.05 | -1.70 | -0.53% | 318.40 | 318.40 | 314.95 | 88 |
| Jul 12 2024 | 318.75 | 5.25 | 1.67% | 317.05 | 318.75 | 315.75 | 120 |
| Jul 11 2024 | 313.50 | 1.60 | 0.51% | 313.50 | 313.50 | 313.50 | 2 |
| Jul 10 2024 | 311.90 | 1.15 | 0.37% | 310.65 | 311.90 | 310.65 | 46 |
| Jul 09 2024 | 310.75 | -2.65 | -0.85% | 313.35 | 313.35 | 310.75 | 181 |
| Jul 08 2024 | 313.40 | 0.15 | 0.05% | 313.40 | 313.40 | 313.40 | 4 |
| Jul 05 2024 | 313.25 | 4.65 | 1.51% | 314.70 | 315.45 | 313.25 | 456 |
| Jul 04 2024 | 308.60 | 0.00 | 0.00% | 308.60 | 308.60 | 308.60 | 0 |
| Jul 03 2024 | 308.60 | 0.00 | 0.00% | 308.60 | 308.60 | 308.60 | 0 |
| Jul 02 2024 | 308.60 | 0.00 | 0.00% | 308.60 | 308.60 | 308.60 | 0 |
| Jul 01 2024 | 308.60 | 3.05 | 1.00% | 309.00 | 309.00 | 308.60 | 4 |
| Jun 28 2024 | 305.55 | -1.35 | -0.44% | 307.50 | 308.65 | 305.55 | 82 |
| Jun 27 2024 | 306.90 | -2.45 | -0.79% | 306.90 | 306.90 | 306.90 | 22 |
| Jun 26 2024 | 309.35 | -0.55 | -0.18% | 309.35 | 309.35 | 309.35 | 30 |
| Jun 25 2024 | 309.90 | -3.00 | -0.96% | 311.55 | 311.55 | 309.70 | 46 |
| Jun 24 2024 | 312.90 | 5.20 | 1.69% | 312.90 | 312.90 | 312.90 | 8 |
| Jun 21 2024 | 307.70 | -3.00 | -0.97% | 308.50 | 308.50 | 307.70 | 125 |
| Jun 20 2024 | 310.70 | 1.10 | 0.36% | 310.70 | 310.70 | 310.70 | 1 |
| Jun 19 2024 | 309.60 | 2.00 | 0.65% | 310.30 | 310.30 | 309.60 | 34 |
| Jun 18 2024 | 307.60 | 1.20 | 0.39% | 310.30 | 310.30 | 307.60 | 81 |
| Jun 17 2024 | 306.40 | 0.55 | 0.18% | 306.40 | 306.40 | 306.40 | 10 |
| Jun 14 2024 | 305.85 | -8.70 | -2.77% | 307.90 | 308.70 | 305.55 | 166 |
| Jun 13 2024 | 314.55 | 1.05 | 0.33% | 314.55 | 314.55 | 314.55 | 9 |
| Jun 12 2024 | 313.50 | 0.90 | 0.29% | 313.50 | 313.50 | 313.50 | 25 |
| Jun 11 2024 | 312.60 | -3.15 | -1.00% | 312.60 | 312.60 | 312.60 | 5 |
| Jun 10 2024 | 315.75 | 0.00 | 0.00% | 315.75 | 315.75 | 315.75 | 0 |
| Jun 07 2024 | 315.75 | -1.75 | -0.55% | 316.20 | 316.90 | 313.85 | 94 |
| Jun 06 2024 | 317.50 | 1.50 | 0.47% | 319.65 | 319.65 | 317.50 | 24 |
| Jun 05 2024 | 316.00 | -1.75 | -0.55% | 316.00 | 316.00 | 316.00 | 1 |
| Jun 04 2024 | 317.75 | 1.30 | 0.41% | 315.80 | 317.75 | 315.80 | 66 |
| Jun 03 2024 | 316.45 | 0.00 | 0.00% | 316.45 | 316.45 | 316.45 | 0 |
| May 31 2024 | 316.45 | -0.40 | -0.13% | 316.45 | 316.45 | 316.45 | 29 |
| May 30 2024 | 316.85 | 1.85 | 0.59% | 311.90 | 316.85 | 311.90 | 65 |
| May 29 2024 | 315.00 | -4.05 | -1.27% | 315.00 | 315.00 | 315.00 | 4 |
| May 28 2024 | 319.05 | 2.70 | 0.85% | 319.05 | 319.05 | 319.05 | 2 |
| May 27 2024 | 316.35 | 0.65 | 0.21% | 315.95 | 317.90 | 315.95 | 65 |
| May 24 2024 | 315.70 | 0.30 | 0.10% | 314.35 | 315.70 | 313.55 | 37 |
| May 23 2024 | 315.40 | -0.35 | -0.11% | 316.70 | 316.70 | 315.40 | 12 |
| May 22 2024 | 315.75 | -0.15 | -0.05% | 315.90 | 315.90 | 314.15 | 148 |
| May 21 2024 | 315.90 | 0.55 | 0.17% | 316.05 | 316.25 | 315.10 | 44 |
| May 20 2024 | 315.35 | 0.85 | 0.27% | 318.35 | 318.35 | 315.35 | 6 |
| May 17 2024 | 314.50 | -0.80 | -0.25% | 313.20 | 314.50 | 313.20 | 37 |
| May 16 2024 | 315.30 | 1.35 | 0.43% | 313.90 | 315.65 | 313.20 | 70 |
| May 15 2024 | 313.95 | 2.55 | 0.82% | 313.50 | 313.95 | 312.00 | 79 |
| May 14 2024 | 311.40 | 2.10 | 0.68% | 309.00 | 311.40 | 309.00 | 83 |
| May 13 2024 | 309.30 | -0.40 | -0.13% | 309.50 | 309.50 | 308.20 | 231 |
| May 10 2024 | 309.70 | 2.55 | 0.83% | 309.55 | 309.70 | 308.50 | 198 |
| May 09 2024 | 307.15 | 2.70 | 0.89% | 306.35 | 307.15 | 306.35 | 32 |
| May 08 2024 | 304.45 | 0.20 | 0.07% | 304.60 | 305.25 | 304.45 | 26 |
| May 07 2024 | 304.25 | 1.30 | 0.43% | 303.75 | 304.25 | 303.75 | 7 |
| May 06 2024 | 302.95 | -1.15 | -0.38% | 302.60 | 303.65 | 302.55 | 64 |
| May 03 2024 | 304.10 | 4.65 | 1.55% | 300.55 | 304.10 | 300.55 | 80 |
| May 02 2024 | 299.45 | 1.60 | 0.54% | 299.05 | 299.50 | 299.05 | 42 |
| Apr 30 2024 | 297.85 | -0.15 | -0.05% | 301.40 | 301.40 | 297.85 | 132 |
| Apr 29 2024 | 298.00 | 1.80 | 0.61% | 298.25 | 298.50 | 297.70 | 416 |
| Apr 26 2024 | 296.20 | 3.80 | 1.30% | 295.25 | 296.20 | 295.25 | 37 |
| Apr 25 2024 | 292.40 | -5.90 | -1.98% | 292.40 | 292.40 | 292.40 | 9 |
| Apr 24 2024 | 298.30 | 2.15 | 0.73% | 298.15 | 298.30 | 298.15 | 103 |
| Apr 23 2024 | 296.15 | 2.55 | 0.87% | 292.55 | 296.15 | 292.55 | 75 |
| Apr 22 2024 | 293.60 | 2.25 | 0.77% | 292.75 | 293.60 | 292.75 | 10 |
