Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3SMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 4.976 | -0.13 | -2.46% | 4.9483 | 5.0185 | 4.8213 | 630 |
| Oct 17 2024 | 5.1014 | 0.19 | 3.93% | 5.00 | 5.1487 | 5.00 | 4,198 |
| Oct 16 2024 | 4.9087 | 0.00 | 0.00% | 4.9087 | 4.9087 | 4.9087 | 0 |
| Oct 15 2024 | 4.9087 | -0.44 | -8.14% | 5.5218 | 5.5218 | 4.9087 | 2,352 |
| Oct 14 2024 | 5.3439 | 0.24 | 4.79% | 5.2274 | 5.3441 | 5.2274 | 495 |
| Oct 11 2024 | 5.0996 | 0.03 | 0.68% | 5.1486 | 5.1486 | 5.0996 | 551 |
| Oct 10 2024 | 5.0654 | 0.00 | 0.00% | 5.0654 | 5.0654 | 5.0654 | 0 |
| Oct 09 2024 | 5.0654 | 0.23 | 4.66% | 4.9441 | 5.10 | 4.9441 | 1,074 |
| Oct 08 2024 | 4.84 | 0.29 | 6.37% | 4.72 | 4.84 | 4.705 | 3,830 |
| Oct 07 2024 | 4.55 | -0.03 | -0.76% | 4.7172 | 4.7172 | 4.55 | 154 |
| Oct 04 2024 | 4.5847 | 0.06 | 1.43% | 4.5084 | 4.8279 | 4.5084 | 2,180 |
| Oct 03 2024 | 4.52 | 0.42 | 10.24% | 4.3795 | 4.6715 | 4.3795 | 9,902 |
| Oct 02 2024 | 4.10 | -0.05 | -1.31% | 4.10 | 4.10 | 4.10 | 8,500 |
| Oct 01 2024 | 4.1543 | -0.44 | -9.60% | 4.5681 | 4.7705 | 4.1543 | 7,603 |
| Sep 30 2024 | 4.5957 | -0.28 | -5.81% | 4.6029 | 4.6029 | 4.2793 | 665 |
| Sep 27 2024 | 4.8794 | 0.08 | 1.66% | 4.8835 | 4.8899 | 4.8786 | 252 |
| Sep 26 2024 | 4.7997 | 0.16 | 3.46% | 4.9997 | 5.20 | 4.7997 | 7,360 |
| Sep 25 2024 | 4.6391 | 0.36 | 8.29% | 4.3525 | 4.6391 | 4.3525 | 395 |
| Sep 24 2024 | 4.2838 | 0.05 | 1.17% | 4.2838 | 4.2838 | 4.2838 | 0 |
| Sep 23 2024 | 4.2341 | 0.03 | 0.79% | 4.2653 | 4.2653 | 4.20 | 11,168 |
| Sep 20 2024 | 4.201 | -0.15 | -3.43% | 4.2962 | 4.2962 | 4.201 | 10,390 |
| Sep 19 2024 | 4.35 | 0.36 | 9.02% | 4.1569 | 4.38 | 4.14 | 14,614 |
| Sep 18 2024 | 3.99 | -0.14 | -3.43% | 4.0303 | 4.0512 | 3.9601 | 4,433 |
| Sep 17 2024 | 4.1318 | 0.23 | 6.01% | 4.0331 | 4.2135 | 4.0331 | 9,268 |
| Sep 16 2024 | 3.8977 | -0.23 | -5.53% | 4.181 | 4.186 | 3.8977 | 14,575 |
| Sep 13 2024 | 4.126 | -0.01 | -0.17% | 4.0561 | 4.126 | 4.0561 | 7,832 |
| Sep 12 2024 | 4.133 | 0.70 | 20.28% | 4.0887 | 4.133 | 3.9972 | 7,517 |
| Sep 11 2024 | 3.4362 | 0.05 | 1.57% | 3.4362 | 3.4362 | 3.4362 | 0 |
| Sep 10 2024 | 3.3831 | 0.09 | 2.61% | 3.376 | 3.3831 | 3.376 | 7,600 |
| Sep 09 2024 | 3.2972 | 0.12 | 3.69% | 3.2972 | 3.2972 | 3.2972 | 0 |
| Sep 06 2024 | 3.18 | -0.43 | -11.87% | 3.5135 | 3.5135 | 3.005 | 12,063 |
| Sep 05 2024 | 3.6082 | -0.18 | -4.77% | 3.6337 | 3.6337 | 3.6082 | 50 |
| Sep 04 2024 | 3.7891 | -0.77 | -16.88% | 3.5512 | 3.7891 | 3.5419 | 13,900 |
| Sep 03 2024 | 4.5585 | -0.04 | -0.90% | 4.7074 | 4.7074 | 4.5585 | 1,070 |
| Sep 02 2024 | 4.60 | 0.06 | 1.33% | 4.60 | 4.60 | 4.60 | 100 |
| Aug 30 2024 | 4.5394 | -0.19 | -3.95% | 4.5394 | 4.5394 | 4.5394 | 0 |
| Aug 29 2024 | 4.7263 | 0.12 | 2.61% | 4.3567 | 4.7368 | 4.31 | 199 |
| Aug 28 2024 | 4.6059 | -0.04 | -0.79% | 4.8176 | 4.8343 | 4.6059 | 2,940 |
| Aug 27 2024 | 4.6424 | -0.10 | -2.16% | 4.7064 | 4.7389 | 4.6422 | 556 |
| Aug 26 2024 | 4.7449 | -0.29 | -5.71% | 5.0264 | 5.0431 | 4.6852 | 2,223 |
| Aug 23 2024 | 5.0321 | -0.20 | -3.78% | 4.8598 | 5.0321 | 4.8598 | 1,037 |
| Aug 22 2024 | 5.23 | 0.04 | 0.75% | 5.2271 | 5.23 | 5.2271 | 150 |
| Aug 21 2024 | 5.1912 | 0.19 | 3.82% | 5.0463 | 5.1912 | 5.0463 | 494 |
| Aug 20 2024 | 5.00 | 0.10 | 2.13% | 5.3158 | 5.41 | 5.00 | 9,156 |
| Aug 19 2024 | 4.8956 | -0.30 | -5.72% | 5.0256 | 5.05 | 4.8956 | 11,666 |
| Aug 16 2024 | 5.1925 | 0.28 | 5.62% | 5.1136 | 5.1925 | 5.1136 | 1,624 |
| Aug 15 2024 | 4.916 | 0.64 | 14.99% | 4.50 | 4.916 | 4.50 | 13,936 |
| Aug 14 2024 | 4.275 | 0.03 | 0.59% | 4.4855 | 4.5876 | 4.275 | 7,299 |
| Aug 13 2024 | 4.25 | 0.33 | 8.48% | 4.2095 | 4.25 | 4.0345 | 6,270 |
| Aug 12 2024 | 3.9178 | -0.09 | -2.22% | 3.7124 | 3.9183 | 3.7124 | 5,500 |
| Aug 09 2024 | 4.0066 | 0.30 | 8.04% | 4.0842 | 4.1206 | 4.0066 | 3,965 |
| Aug 08 2024 | 3.7086 | -0.14 | -3.73% | 3.6951 | 3.7086 | 3.6951 | 1,000 |
| Aug 07 2024 | 3.8522 | 0.42 | 12.30% | 3.8522 | 3.8522 | 3.8522 | 75 |
| Aug 06 2024 | 3.4304 | 0.82 | 31.43% | 3.6524 | 3.6524 | 3.3955 | 9,739 |
| Aug 05 2024 | 2.61 | -1.03 | -28.38% | 3.0184 | 3.0184 | 2.6099 | 42,647 |
| Aug 02 2024 | 3.644 | -1.96 | -35.01% | 4.20 | 4.20 | 3.50 | 16,397 |
| Aug 01 2024 | 5.6072 | 0.37 | 7.13% | 5.5945 | 5.6074 | 5.4516 | 784 |
| Jul 31 2024 | 5.2338 | 0.13 | 2.60% | 5.1899 | 5.3966 | 5.185 | 2,644 |
| Jul 30 2024 | 5.101 | -0.10 | -1.90% | 5.038 | 5.101 | 5.038 | 380 |
| Jul 29 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Jul 26 2024 | 5.20 | 0.12 | 2.36% | 5.0719 | 5.225 | 5.0719 | 4,716 |
| Jul 25 2024 | 5.08 | -0.80 | -13.60% | 5.00 | 5.08 | 5.00 | 5,920 |
| Jul 24 2024 | 5.8796 | -0.48 | -7.55% | 6.0637 | 6.0645 | 5.8732 | 1,885 |
| Jul 23 2024 | 6.36 | 0.33 | 5.51% | 6.2889 | 6.36 | 6.2262 | 570 |
| Jul 22 2024 | 6.0279 | -0.14 | -2.29% | 5.9927 | 6.0281 | 5.8626 | 1,950 |
