Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 306.35 | 3.95 | 1.31% | 306.70 | 306.70 | 305.10 | 56 |
| Dec 23 2024 | 302.40 | -1.90 | -0.62% | 303.15 | 304.00 | 302.40 | 1,296 |
| Dec 20 2024 | 304.30 | 0.65 | 0.21% | 306.45 | 306.45 | 299.50 | 975 |
| Dec 19 2024 | 303.65 | -4.15 | -1.35% | 305.60 | 305.60 | 302.65 | 1,414 |
| Dec 18 2024 | 307.80 | 1.65 | 0.54% | 306.05 | 308.10 | 306.05 | 270 |
| Dec 17 2024 | 306.15 | -3.80 | -1.23% | 308.80 | 308.80 | 306.15 | 548 |
| Dec 16 2024 | 309.95 | -1.40 | -0.45% | 310.00 | 310.70 | 308.15 | 520 |
| Dec 13 2024 | 311.35 | -1.40 | -0.45% | 312.05 | 313.45 | 311.35 | 409 |
| Dec 12 2024 | 312.75 | -1.90 | -0.60% | 316.45 | 316.45 | 312.75 | 581 |
| Dec 11 2024 | 314.65 | 0.95 | 0.30% | 314.15 | 314.65 | 312.50 | 1,349 |
| Dec 10 2024 | 313.70 | -0.45 | -0.14% | 313.75 | 313.90 | 312.85 | 625 |
| Dec 09 2024 | 314.15 | 0.60 | 0.19% | 315.95 | 315.95 | 313.20 | 195 |
| Dec 06 2024 | 313.55 | 0.00 | 0.00% | 314.00 | 314.20 | 312.70 | 783 |
| Dec 05 2024 | 313.55 | -0.80 | -0.25% | 312.90 | 313.55 | 311.55 | 202 |
| Dec 04 2024 | 314.35 | 2.95 | 0.95% | 311.45 | 314.35 | 309.90 | 1,083 |
| Dec 03 2024 | 311.40 | 3.60 | 1.17% | 308.00 | 311.40 | 307.95 | 979 |
| Dec 02 2024 | 307.80 | 0.40 | 0.13% | 308.25 | 309.25 | 307.05 | 205 |
| Nov 29 2024 | 307.40 | 1.10 | 0.36% | 308.75 | 308.75 | 306.00 | 208 |
| Nov 28 2024 | 306.30 | 2.15 | 0.71% | 304.90 | 308.45 | 304.90 | 715 |
| Nov 27 2024 | 304.15 | 0.15 | 0.05% | 304.00 | 304.90 | 303.30 | 233 |
| Nov 26 2024 | 304.00 | -3.95 | -1.28% | 305.30 | 305.80 | 304.00 | 617 |
| Nov 25 2024 | 307.95 | 3.05 | 1.00% | 308.85 | 308.85 | 305.15 | 279 |
| Nov 22 2024 | 304.90 | 3.30 | 1.09% | 303.05 | 305.95 | 302.45 | 498 |
| Nov 21 2024 | 301.60 | 1.00 | 0.33% | 299.90 | 302.35 | 299.05 | 1,166 |
| Nov 20 2024 | 300.60 | -5.45 | -1.78% | 303.00 | 304.90 | 300.30 | 2,359 |
| Nov 19 2024 | 306.05 | 2.30 | 0.76% | 307.00 | 307.00 | 300.00 | 881 |
| Nov 18 2024 | 303.75 | -2.15 | -0.70% | 307.60 | 307.60 | 302.55 | 728 |
| Nov 15 2024 | 305.90 | 2.30 | 0.76% | 306.60 | 307.25 | 305.30 | 378 |
| Nov 14 2024 | 303.60 | -0.20 | -0.07% | 306.95 | 307.50 | 303.60 | 261 |
| Nov 13 2024 | 303.80 | -2.15 | -0.70% | 306.00 | 306.00 | 303.00 | 566 |
| Nov 12 2024 | 305.95 | -6.70 | -2.14% | 305.55 | 309.25 | 305.55 | 89 |
| Nov 11 2024 | 312.65 | 3.85 | 1.25% | 312.25 | 312.65 | 311.55 | 486 |
| Nov 08 2024 | 308.80 | -1.40 | -0.45% | 309.00 | 311.00 | 308.80 | 140 |
| Nov 07 2024 | 310.20 | 4.45 | 1.46% | 305.90 | 311.25 | 305.90 | 472 |
| Nov 06 2024 | 305.75 | -0.20 | -0.07% | 312.00 | 312.00 | 303.10 | 1,642 |
| Nov 05 2024 | 305.95 | -0.40 | -0.13% | 308.30 | 308.30 | 305.80 | 5,935 |
| Nov 04 2024 | 306.35 | -2.45 | -0.79% | 308.80 | 308.80 | 306.35 | 247 |
| Nov 01 2024 | 308.80 | 4.05 | 1.33% | 304.00 | 308.80 | 304.00 | 298 |
| Oct 31 2024 | 304.75 | -5.95 | -1.92% | 310.35 | 310.35 | 304.35 | 286 |
| Oct 30 2024 | 310.70 | -2.25 | -0.72% | 314.50 | 314.50 | 310.00 | 644 |
| Oct 29 2024 | 312.95 | -2.15 | -0.68% | 316.00 | 316.00 | 312.95 | 257 |
| Oct 28 2024 | 315.10 | 0.65 | 0.21% | 315.75 | 315.75 | 312.85 | 194 |
| Oct 25 2024 | 314.45 | 0.60 | 0.19% | 313.75 | 314.45 | 311.90 | 664 |
| Oct 24 2024 | 313.85 | 0.85 | 0.27% | 315.50 | 315.50 | 313.30 | 102 |
| Oct 23 2024 | 313.00 | -2.45 | -0.78% | 314.35 | 314.85 | 313.00 | 193 |
| Oct 22 2024 | 315.45 | 1.50 | 0.48% | 316.50 | 316.50 | 312.00 | 228 |
| Oct 21 2024 | 313.95 | -3.65 | -1.15% | 317.40 | 319.55 | 313.95 | 287 |
| Oct 18 2024 | 317.60 | -0.75 | -0.24% | 319.10 | 320.00 | 317.50 | 451 |
| Oct 17 2024 | 318.35 | 1.35 | 0.43% | 317.00 | 318.70 | 315.70 | 584 |
| Oct 16 2024 | 317.00 | 0.20 | 0.06% | 317.65 | 317.65 | 315.45 | 630 |
| Oct 15 2024 | 316.80 | 0.60 | 0.19% | 317.60 | 317.90 | 315.50 | 170 |
| Oct 14 2024 | 316.20 | 0.25 | 0.08% | 318.05 | 318.05 | 313.25 | 410 |
| Oct 11 2024 | 315.95 | 1.25 | 0.40% | 315.00 | 316.15 | 314.70 | 151 |
| Oct 10 2024 | 314.70 | -0.55 | -0.17% | 317.95 | 317.95 | 313.25 | 210 |
| Oct 09 2024 | 315.25 | 3.20 | 1.03% | 314.30 | 316.10 | 313.40 | 595 |
| Oct 08 2024 | 312.05 | -4.20 | -1.33% | 314.90 | 314.90 | 311.90 | 358 |
| Oct 07 2024 | 316.25 | -1.05 | -0.33% | 320.45 | 320.45 | 313.90 | 298 |
| Oct 04 2024 | 317.30 | 2.00 | 0.63% | 313.65 | 317.90 | 313.65 | 568 |
| Oct 03 2024 | 315.30 | -2.65 | -0.83% | 317.85 | 317.85 | 313.50 | 537 |
| Oct 02 2024 | 317.95 | -0.90 | -0.28% | 317.60 | 319.35 | 316.00 | 125 |
| Oct 01 2024 | 318.85 | -1.25 | -0.39% | 320.00 | 321.70 | 316.90 | 230 |
| Sep 30 2024 | 320.10 | -2.85 | -0.88% | 322.60 | 322.75 | 318.80 | 254 |
| Sep 27 2024 | 322.95 | 2.50 | 0.78% | 322.70 | 323.00 | 321.60 | 277 |
| Sep 26 2024 | 320.45 | 4.80 | 1.52% | 318.15 | 321.40 | 318.15 | 679 |
