Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 58.41 | -0.12 | -0.21% | 58.24 | 59.03 | 57.63 | 52,134 |
| Dec 20 2024 | 58.53 | 0.31 | 0.53% | 58.17 | 59.75 | 57.74 | 63,302 |
| Dec 19 2024 | 58.22 | -0.70 | -1.19% | 59.93 | 59.93 | 57.99 | 33,229 |
| Dec 18 2024 | 58.92 | -3.51 | -5.62% | 63.00 | 63.49 | 58.08 | 37,149 |
| Dec 17 2024 | 62.43 | -1.52 | -2.38% | 62.3375 | 63.45 | 62.12 | 27,294 |
| Dec 16 2024 | 63.95 | 0.51 | 0.80% | 63.73 | 64.31 | 63.60 | 24,347 |
| Dec 13 2024 | 63.44 | -1.13 | -1.75% | 64.31 | 64.31 | 62.95 | 16,631 |
| Dec 12 2024 | 64.57 | -0.60 | -0.92% | 64.145 | 65.02 | 64.01 | 19,721 |
| Dec 11 2024 | 65.17 | 0.34 | 0.52% | 65.70 | 66.28 | 65.17 | 21,610 |
| Dec 10 2024 | 64.83 | 0.28 | 0.43% | 63.56 | 65.94 | 63.56 | 19,133 |
| Dec 09 2024 | 64.55 | -1.18 | -1.80% | 66.25 | 66.38 | 64.18 | 21,645 |
| Dec 06 2024 | 65.73 | 0.22 | 0.34% | 66.33 | 66.805 | 64.745 | 29,552 |
| Dec 05 2024 | 65.51 | -0.10 | -0.15% | 65.75 | 66.65 | 65.27 | 27,524 |
| Dec 04 2024 | 65.61 | 0.62 | 0.95% | 65.38 | 65.74 | 64.22 | 25,252 |
| Dec 03 2024 | 64.99 | -1.14 | -1.72% | 66.67 | 66.77 | 64.38 | 24,679 |
| Dec 02 2024 | 66.125 | 0.47 | 0.72% | 65.88 | 66.55 | 64.90 | 25,670 |
| Nov 29 2024 | 65.65 | -0.51 | -0.77% | 66.38 | 66.41 | 65.16 | 28,296 |
| Nov 27 2024 | 66.16 | 0.36 | 0.55% | 66.68 | 67.00 | 65.80 | 29,633 |
| Nov 26 2024 | 65.80 | -1.00 | -1.50% | 66.285 | 66.56 | 65.6232 | 25,536 |
| Nov 25 2024 | 66.80 | 0.41 | 0.62% | 67.04 | 68.69 | 66.80 | 26,916 |
| Nov 22 2024 | 66.39 | 1.13 | 1.73% | 65.84 | 66.54 | 65.75 | 24,605 |
| Nov 21 2024 | 65.26 | 0.70 | 1.08% | 64.57 | 66.49 | 64.35 | 24,237 |
| Nov 20 2024 | 64.56 | -0.18 | -0.28% | 64.73 | 64.73 | 64.09 | 17,588 |
| Nov 19 2024 | 64.74 | -0.27 | -0.42% | 64.59 | 64.74 | 63.995 | 15,131 |
| Nov 18 2024 | 65.01 | -0.76 | -1.16% | 65.81 | 65.81 | 64.81 | 22,807 |
| Nov 15 2024 | 65.77 | -0.43 | -0.65% | 66.90 | 66.90 | 64.93 | 17,314 |
| Nov 14 2024 | 66.20 | 0.07 | 0.11% | 66.52 | 66.66 | 65.13 | 30,396 |
| Nov 13 2024 | 66.13 | -0.92 | -1.37% | 67.86 | 68.54 | 65.75 | 34,602 |
| Nov 12 2024 | 67.05 | -0.23 | -0.34% | 66.58 | 68.06 | 66.3382 | 31,624 |
| Nov 11 2024 | 67.28 | 2.14 | 3.29% | 66.50 | 68.21 | 66.225 | 23,831 |
| Nov 08 2024 | 65.14 | 1.33 | 2.08% | 63.85 | 65.33 | 61.8775 | 45,626 |
| Nov 07 2024 | 63.81 | -3.46 | -5.14% | 64.865 | 66.44 | 63.7188 | 82,440 |
| Nov 06 2024 | 67.27 | 8.27 | 14.02% | 63.57 | 67.67 | 63.57 | 122,422 |
| Nov 05 2024 | 59.00 | 0.58 | 0.99% | 59.05 | 59.74 | 58.99 | 69,894 |
| Nov 04 2024 | 58.42 | -0.26 | -0.44% | 58.66 | 58.75 | 57.405 | 25,746 |
| Nov 01 2024 | 58.68 | -0.62 | -1.05% | 59.52 | 59.52 | 58.33 | 21,986 |
| Oct 31 2024 | 59.30 | -1.85 | -3.03% | 61.11 | 61.11 | 59.16 | 22,472 |
| Oct 30 2024 | 61.15 | 1.53 | 2.57% | 59.88 | 62.03 | 59.88 | 34,199 |
| Oct 29 2024 | 59.62 | -0.39 | -0.65% | 59.47 | 59.88 | 59.45 | 15,123 |
| Oct 28 2024 | 60.01 | 2.85 | 4.99% | 57.60 | 60.24 | 57.60 | 27,785 |
| Oct 25 2024 | 57.16 | -0.72 | -1.24% | 58.29 | 58.45 | 56.71 | 16,963 |
| Oct 24 2024 | 57.88 | -1.24 | -2.10% | 58.96 | 58.96 | 57.24 | 34,333 |
| Oct 23 2024 | 59.12 | -0.04 | -0.07% | 58.60 | 59.44 | 58.43 | 19,251 |
| Oct 22 2024 | 59.16 | 0.44 | 0.75% | 58.89 | 59.45 | 58.69 | 15,252 |
| Oct 21 2024 | 58.72 | -1.89 | -3.12% | 60.32 | 60.32 | 58.65 | 30,132 |
| Oct 18 2024 | 60.61 | -0.86 | -1.40% | 61.70 | 61.70 | 60.20 | 42,114 |
| Oct 17 2024 | 61.47 | 0.52 | 0.85% | 60.95 | 61.47 | 60.23 | 34,516 |
| Oct 16 2024 | 60.95 | 1.21 | 2.03% | 60.20 | 61.30 | 59.95 | 29,056 |
| Oct 15 2024 | 59.74 | 1.14 | 1.95% | 58.95 | 61.00 | 58.71 | 23,941 |
| Oct 14 2024 | 58.60 | -0.03 | -0.05% | 58.58 | 58.98 | 58.30 | 21,422 |
| Oct 11 2024 | 58.63 | 2.95 | 5.30% | 55.98 | 58.63 | 55.98 | 35,745 |
| Oct 10 2024 | 55.68 | -0.41 | -0.73% | 55.48 | 56.235 | 55.48 | 31,504 |
| Oct 09 2024 | 56.09 | 1.01 | 1.83% | 55.17 | 56.36 | 55.08 | 18,035 |
| Oct 08 2024 | 55.08 | -0.14 | -0.25% | 55.55 | 55.55 | 54.93 | 36,170 |
| Oct 07 2024 | 55.22 | 0.06 | 0.11% | 54.86 | 55.22 | 54.42 | 29,074 |
| Oct 04 2024 | 55.16 | 0.43 | 0.79% | 55.54 | 55.57 | 54.77 | 19,075 |
| Oct 03 2024 | 54.73 | 0.30 | 0.55% | 53.705 | 55.505 | 53.675 | 41,255 |
| Oct 02 2024 | 54.43 | 0.39 | 0.72% | 53.93 | 54.43 | 53.93 | 21,920 |
| Oct 01 2024 | 54.04 | -2.45 | -4.34% | 56.07 | 56.90 | 53.89 | 25,701 |
| Sep 30 2024 | 56.49 | 1.89 | 3.46% | 54.63 | 56.545 | 54.63 | 39,062 |
| Sep 27 2024 | 54.60 | 0.05 | 0.09% | 55.16 | 55.40 | 54.10 | 15,794 |
| Sep 26 2024 | 54.55 | -0.31 | -0.57% | 55.54 | 55.88 | 54.38 | 25,666 |
| Sep 25 2024 | 54.86 | -0.17 | -0.31% | 54.94 | 55.08 | 54.32 | 30,780 |
