Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMIB7L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.66 | -0.38 | -6.29% | 6.05 | 6.05 | 5.66 | 666,003 |
| Jul 18 2024 | 6.04 | 0.15 | 2.55% | 5.91 | 6.29 | 5.80 | 1,038,132 |
| Jul 17 2024 | 5.89 | -0.03 | -0.51% | 5.97 | 6.00 | 5.64 | 1,051,533 |
| Jul 16 2024 | 5.92 | 0.01 | 0.17% | 5.84 | 5.94 | 5.48 | 777,507 |
| Jul 15 2024 | 5.91 | -0.25 | -4.06% | 6.10 | 6.10 | 5.82 | 600,687 |
| Jul 12 2024 | 6.16 | 0.31 | 5.30% | 5.91 | 6.19 | 5.89 | 788,005 |
| Jul 11 2024 | 5.85 | 0.07 | 1.21% | 5.91 | 6.04 | 5.72 | 705,945 |
| Jul 10 2024 | 5.78 | 0.46 | 8.65% | 5.35 | 5.80 | 5.35 | 852,467 |
| Jul 09 2024 | 5.32 | -0.26 | -4.66% | 5.59 | 5.69 | 5.30 | 683,381 |
| Jul 08 2024 | 5.58 | 0.12 | 2.20% | 5.44 | 5.98 | 5.36 | 684,812 |
| Jul 05 2024 | 5.46 | -0.15 | -2.67% | 5.63 | 5.87 | 5.28 | 683,623 |
| Jul 04 2024 | 5.61 | 0.25 | 4.66% | 5.39 | 5.63 | 5.39 | 463,544 |
| Jul 03 2024 | 5.36 | 0.34 | 6.77% | 5.16 | 5.45 | 5.15 | 828,265 |
| Jul 02 2024 | 5.02 | -0.21 | -4.02% | 5.20 | 5.29 | 4.79 | 1,064,522 |
| Jul 01 2024 | 5.23 | 0.53 | 11.28% | 5.21 | 5.35 | 5.05 | 1,202,339 |
| Jun 28 2024 | 4.70 | -0.10 | -2.08% | 4.90 | 4.96 | 4.62 | 700,043 |
| Jun 27 2024 | 4.80 | -0.40 | -7.69% | 5.20 | 5.28 | 4.77 | 816,860 |
| Jun 26 2024 | 5.20 | -0.11 | -2.07% | 5.39 | 5.47 | 4.97 | 882,996 |
| Jun 25 2024 | 5.31 | -0.16 | -2.93% | 5.40 | 5.45 | 5.25 | 590,162 |
| Jun 24 2024 | 5.47 | 0.53 | 10.73% | 4.95 | 5.47 | 4.95 | 904,355 |
| Jun 21 2024 | 4.94 | -0.33 | -6.26% | 5.30 | 5.35 | 4.56 | 933,338 |
| Jun 20 2024 | 5.27 | 0.41 | 8.44% | 4.95 | 5.30 | 4.87 | 980,269 |
| Jun 19 2024 | 4.86 | -0.06 | -1.22% | 5.01 | 5.12 | 4.84 | 609,614 |
| Jun 18 2024 | 4.92 | 0.33 | 7.19% | 4.72 | 4.97 | 4.72 | 1,271,966 |
| Jun 17 2024 | 4.59 | 0.17 | 3.85% | 4.54 | 4.77 | 4.30 | 1,493,095 |
| Jun 14 2024 | 4.42 | -1.12 | -20.22% | 5.65 | 5.67 | 4.20 | 3,964,258 |
| Jun 13 2024 | 5.54 | -0.96 | -14.77% | 6.44 | 6.47 | 5.46 | 1,667,650 |
| Jun 12 2024 | 6.50 | 0.53 | 8.88% | 6.04 | 6.52 | 6.04 | 1,325,399 |
| Jun 11 2024 | 5.97 | -0.86 | -12.59% | 6.89 | 6.94 | 5.76 | 1,963,365 |
| Jun 10 2024 | 6.83 | -0.20 | -2.84% | 6.67 | 6.83 | 6.60 | 1,020,931 |
| Jun 07 2024 | 7.03 | -0.19 | -2.63% | 7.15 | 7.39 | 6.74 | 1,436,528 |
| Jun 06 2024 | 7.22 | 0.39 | 5.71% | 7.01 | 7.26 | 6.82 | 932,311 |
| Jun 05 2024 | 6.83 | 0.23 | 3.48% | 6.77 | 7.12 | 6.70 | 1,209,107 |
| Jun 04 2024 | 6.60 | -0.54 | -7.56% | 7.06 | 7.06 | 6.40 | 1,474,426 |
| Jun 03 2024 | 7.14 | 0.30 | 4.39% | 7.28 | 7.34 | 7.02 | 1,303,689 |
| May 31 2024 | 6.84 | 0.05 | 0.74% | 6.91 | 6.99 | 6.66 | 1,098,003 |
| May 30 2024 | 6.79 | 0.33 | 5.11% | 6.27 | 6.84 | 6.25 | 703,102 |
| May 29 2024 | 6.46 | -0.71 | -9.90% | 7.00 | 7.11 | 6.32 | 944,083 |
| May 28 2024 | 7.17 | -0.10 | -1.38% | 7.35 | 7.44 | 6.97 | 787,014 |
| May 27 2024 | 7.27 | 0.32 | 4.60% | 6.95 | 7.27 | 6.85 | 638,521 |
| May 24 2024 | 6.95 | 0.00 | 0.00% | 6.70 | 6.99 | 6.36 | 955,858 |
| May 23 2024 | 6.95 | 0.03 | 0.43% | 6.94 | 7.17 | 6.80 | 850,140 |
| May 22 2024 | 6.92 | -0.24 | -3.35% | 7.13 | 7.13 | 6.87 | 512,487 |
| May 21 2024 | 7.16 | -0.36 | -4.79% | 7.36 | 7.43 | 6.82 | 735,051 |
| May 20 2024 | 7.52 | -0.14 | -1.83% | 7.68 | 7.88 | 7.48 | 610,793 |
| May 17 2024 | 7.66 | -0.01 | -0.13% | 7.67 | 7.75 | 7.59 | 794,157 |
| May 16 2024 | 7.67 | 0.08 | 1.05% | 7.68 | 7.80 | 7.59 | 1,009,433 |
| May 15 2024 | 7.59 | 0.19 | 2.57% | 7.45 | 7.68 | 7.40 | 1,280,223 |
| May 14 2024 | 7.40 | 0.44 | 6.32% | 6.96 | 7.43 | 6.94 | 1,210,990 |
| May 13 2024 | 6.96 | 0.25 | 3.73% | 6.80 | 7.00 | 6.73 | 809,012 |
| May 10 2024 | 6.71 | 0.35 | 5.50% | 6.40 | 6.87 | 6.40 | 1,487,801 |
| May 09 2024 | 6.36 | 0.20 | 3.25% | 6.17 | 6.36 | 5.94 | 819,373 |
| May 08 2024 | 6.16 | -0.10 | -1.60% | 6.22 | 6.32 | 5.93 | 659,571 |
| May 07 2024 | 6.26 | 0.31 | 5.21% | 6.05 | 6.44 | 6.05 | 1,107,390 |
| May 06 2024 | 5.95 | 0.35 | 6.25% | 5.65 | 6.04 | 5.65 | 685,205 |
| May 03 2024 | 5.60 | -0.15 | -2.61% | 5.84 | 5.96 | 5.50 | 1,163,013 |
| May 02 2024 | 5.75 | -0.09 | -1.54% | 5.84 | 6.03 | 5.67 | 919,748 |
| Apr 30 2024 | 5.84 | -0.66 | -10.15% | 6.40 | 6.53 | 5.76 | 869,233 |
| Apr 29 2024 | 6.50 | 0.13 | 2.04% | 6.59 | 6.64 | 6.35 | 644,795 |
| Apr 26 2024 | 6.37 | 0.29 | 4.77% | 6.29 | 6.52 | 6.18 | 647,467 |
| Apr 25 2024 | 6.08 | -0.38 | -5.88% | 6.45 | 6.55 | 5.80 | 957,841 |
| Apr 24 2024 | 6.46 | -0.16 | -2.42% | 6.96 | 7.09 | 6.39 | 1,205,938 |
| Apr 23 2024 | 6.62 | 0.76 | 12.97% | 6.09 | 6.62 | 6.03 | 1,469,357 |
