Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 6.22 | -0.03 | -0.48% | 6.22 | 6.30 | 6.15 | 105,441 |
| Dec 26 2024 | 6.25 | 0.09 | 1.46% | 6.11 | 6.29 | 6.07 | 143,581 |
| Dec 24 2024 | 6.16 | 0.14 | 2.33% | 6.09 | 6.285 | 5.975 | 140,094 |
| Dec 23 2024 | 6.02 | 0.11 | 1.86% | 5.80 | 6.15 | 5.77 | 134,148 |
| Dec 20 2024 | 5.91 | -0.07 | -1.17% | 5.91 | 6.17 | 5.88 | 252,547 |
| Dec 19 2024 | 5.98 | 0.07 | 1.18% | 6.00 | 6.18 | 5.94 | 228,042 |
| Dec 18 2024 | 5.91 | -0.61 | -9.36% | 6.55 | 6.70 | 5.91 | 345,305 |
| Dec 17 2024 | 6.52 | 0.29 | 4.65% | 6.19 | 6.58 | 6.133 | 275,736 |
| Dec 16 2024 | 6.23 | -0.13 | -2.04% | 6.26 | 6.43 | 6.23 | 160,127 |
| Dec 13 2024 | 6.36 | -0.21 | -3.20% | 6.53 | 6.559 | 6.34 | 135,173 |
| Dec 12 2024 | 6.57 | -0.24 | -3.52% | 6.91 | 6.91 | 6.4949 | 133,349 |
| Dec 11 2024 | 6.81 | 0.13 | 1.95% | 6.78 | 7.06 | 6.48 | 280,034 |
| Dec 10 2024 | 6.68 | -0.17 | -2.48% | 6.89 | 6.96 | 6.57 | 178,372 |
| Dec 09 2024 | 6.85 | 0.64 | 10.31% | 6.28 | 7.07 | 6.28 | 553,006 |
| Dec 06 2024 | 6.21 | -0.26 | -4.02% | 6.45 | 6.455 | 6.05 | 319,445 |
| Dec 05 2024 | 6.47 | -0.16 | -2.41% | 6.70 | 6.86 | 6.45 | 132,891 |
| Dec 04 2024 | 6.63 | -0.21 | -3.07% | 6.84 | 6.87 | 6.46 | 219,277 |
| Dec 03 2024 | 6.84 | -0.22 | -3.12% | 7.15 | 7.24 | 6.75 | 185,495 |
| Dec 02 2024 | 7.06 | 0.19 | 2.77% | 6.95 | 7.26 | 6.88 | 363,446 |
| Nov 29 2024 | 6.87 | 0.05 | 0.73% | 6.98 | 7.07 | 6.80 | 62,478 |
| Nov 27 2024 | 6.82 | 0.00 | 0.00% | 6.87 | 7.05 | 6.74 | 158,105 |
| Nov 26 2024 | 6.82 | -0.10 | -1.45% | 6.91 | 7.02 | 6.67 | 287,273 |
| Nov 25 2024 | 6.92 | -0.23 | -3.22% | 7.21 | 7.65 | 6.87 | 372,539 |
| Nov 22 2024 | 7.15 | 0.29 | 4.23% | 6.95 | 7.19 | 6.89 | 201,428 |
| Nov 21 2024 | 6.86 | 0.39 | 6.03% | 6.50 | 6.87 | 6.48 | 221,129 |
| Nov 20 2024 | 6.47 | 0.10 | 1.57% | 6.37 | 6.56 | 6.33 | 113,649 |
| Nov 19 2024 | 6.37 | 0.10 | 1.59% | 6.19 | 6.585 | 6.13 | 215,119 |
| Nov 18 2024 | 6.27 | 0.07 | 1.13% | 6.24 | 6.445 | 6.22 | 154,712 |
| Nov 15 2024 | 6.20 | -0.24 | -3.73% | 6.44 | 6.51 | 6.1443 | 212,434 |
| Nov 14 2024 | 6.44 | 0.02 | 0.31% | 6.49 | 6.58 | 6.33 | 200,413 |
| Nov 13 2024 | 6.42 | -0.39 | -5.73% | 6.84 | 6.88 | 6.38 | 361,236 |
| Nov 12 2024 | 6.81 | -0.14 | -2.01% | 6.95 | 7.07 | 6.59 | 274,353 |
| Nov 11 2024 | 6.95 | 0.09 | 1.31% | 6.86 | 6.9841 | 6.70 | 242,903 |
| Nov 08 2024 | 6.86 | -0.22 | -3.11% | 7.06 | 7.19 | 6.64 | 225,803 |
| Nov 07 2024 | 7.08 | -0.11 | -1.53% | 7.22 | 7.2729 | 7.05 | 205,461 |
| Nov 06 2024 | 7.19 | 0.48 | 7.15% | 7.00 | 7.30 | 6.96 | 383,766 |
| Nov 05 2024 | 6.71 | 0.04 | 0.60% | 6.66 | 6.96 | 6.60 | 409,504 |
| Nov 04 2024 | 6.67 | 0.50 | 8.10% | 6.27 | 6.96 | 6.27 | 491,082 |
| Nov 01 2024 | 6.17 | -0.63 | -9.26% | 6.79 | 6.89 | 6.02 | 1,355,208 |
| Oct 31 2024 | 6.80 | -1.63 | -19.34% | 7.82 | 7.82 | 6.71 | 964,040 |
| Oct 30 2024 | 8.43 | 0.07 | 0.84% | 8.45 | 8.61 | 8.40 | 123,923 |
| Oct 29 2024 | 8.36 | -0.21 | -2.45% | 8.51 | 8.55 | 8.27 | 74,309 |
| Oct 28 2024 | 8.57 | -0.16 | -1.83% | 8.60 | 8.7399 | 8.51 | 106,393 |
| Oct 25 2024 | 8.73 | 0.25 | 2.95% | 8.58 | 8.82 | 8.58 | 70,021 |
| Oct 24 2024 | 8.48 | -0.10 | -1.17% | 8.68 | 8.695 | 8.30 | 130,891 |
| Oct 23 2024 | 8.58 | -0.19 | -2.17% | 8.71 | 8.895 | 8.47 | 244,861 |
| Oct 22 2024 | 8.77 | -0.13 | -1.46% | 8.95 | 9.04 | 8.67 | 151,038 |
| Oct 21 2024 | 8.90 | 0.19 | 2.18% | 8.78 | 9.01 | 8.73 | 185,364 |
| Oct 18 2024 | 8.71 | -0.18 | -2.02% | 8.89 | 8.9812 | 8.53 | 185,318 |
| Oct 17 2024 | 8.89 | -0.13 | -1.44% | 9.03 | 9.11 | 8.80 | 117,409 |
| Oct 16 2024 | 9.02 | 0.35 | 4.04% | 8.81 | 9.03 | 8.7001 | 153,292 |
| Oct 15 2024 | 8.67 | -0.25 | -2.80% | 8.70 | 8.91 | 8.38 | 307,848 |
| Oct 14 2024 | 8.92 | -0.60 | -6.30% | 9.46 | 9.46 | 8.91 | 227,368 |
| Oct 11 2024 | 9.52 | 0.23 | 2.48% | 9.23 | 9.615 | 9.22 | 168,686 |
| Oct 10 2024 | 9.29 | -0.06 | -0.64% | 9.31 | 9.43 | 9.17 | 71,131 |
| Oct 09 2024 | 9.35 | -0.11 | -1.16% | 9.41 | 9.66 | 9.34 | 86,554 |
| Oct 08 2024 | 9.46 | -0.35 | -3.57% | 9.70 | 9.78 | 9.405 | 156,806 |
| Oct 07 2024 | 9.81 | -0.33 | -3.25% | 10.15 | 10.15 | 9.74 | 99,125 |
| Oct 04 2024 | 10.14 | 0.10 | 1.00% | 10.23 | 10.30 | 9.97 | 82,296 |
| Oct 03 2024 | 10.04 | 0.15 | 1.52% | 9.91 | 10.125 | 9.79 | 67,676 |
| Oct 02 2024 | 9.89 | 0.24 | 2.49% | 9.78 | 9.985 | 9.78 | 148,226 |
| Oct 01 2024 | 9.65 | 0.00 | 0.00% | 9.66 | 9.89 | 9.50 | 172,846 |
| Sep 30 2024 | 9.65 | -0.05 | -0.52% | 9.63 | 9.94 | 9.54 | 477,784 |
