Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,291.75 | 226.75 | 21.29% | 1,220.50 | 1,332.50 | 1,220.50 | 279 |
| Jul 17 2024 | 1,065.00 | -26.00 | -2.38% | 1,065.00 | 1,065.00 | 1,065.00 | 371 |
| Jul 16 2024 | 1,091.00 | -226.50 | -17.19% | 1,164.50 | 1,276.75 | 1,085.00 | 510 |
| Jul 15 2024 | 1,317.50 | -1,010.25 | -43.40% | 1,837.50 | 1,837.50 | 1,293.25 | 538 |
| Jul 12 2024 | 2,327.75 | -118.75 | -4.85% | 2,327.75 | 2,327.75 | 2,327.75 | 129 |
| Jul 11 2024 | 2,446.50 | -422.00 | -14.71% | 2,446.50 | 2,446.50 | 2,446.50 | 175 |
| Jul 10 2024 | 2,868.50 | -158.50 | -5.24% | 2,868.50 | 2,868.50 | 2,868.50 | 174 |
| Jul 09 2024 | 3,027.00 | 127.50 | 4.40% | 3,027.00 | 3,027.00 | 3,027.00 | 79 |
| Jul 08 2024 | 2,899.50 | -259.50 | -8.21% | 3,097.00 | 3,167.50 | 2,684.50 | 700 |
| Jul 05 2024 | 3,159.00 | -195.50 | -5.83% | 3,159.00 | 3,159.00 | 3,159.00 | 788 |
| Jul 04 2024 | 3,354.50 | 358.00 | 11.95% | 3,354.50 | 3,354.50 | 3,354.50 | 654 |
| Jul 03 2024 | 2,996.50 | 373.00 | 14.22% | 2,996.50 | 2,996.50 | 2,996.50 | 839 |
| Jul 02 2024 | 2,623.50 | 235.25 | 9.85% | 2,623.50 | 2,623.50 | 2,623.50 | 170 |
| Jul 01 2024 | 2,388.25 | 99.75 | 4.36% | 2,088.00 | 2,492.75 | 2,062.25 | 3,133 |
| Jun 28 2024 | 2,288.50 | 159.75 | 7.50% | 1,849.50 | 2,320.75 | 1,849.50 | 149 |
| Jun 27 2024 | 2,128.75 | -73.50 | -3.34% | 2,128.75 | 2,128.75 | 2,128.75 | 23 |
| Jun 26 2024 | 2,202.25 | -72.50 | -3.19% | 2,195.00 | 2,272.25 | 2,102.75 | 1,000 |
| Jun 25 2024 | 2,274.75 | -448.75 | -16.48% | 2,661.00 | 2,724.00 | 2,224.50 | 1,381 |
| Jun 24 2024 | 2,723.50 | 250.00 | 10.11% | 2,627.00 | 2,795.50 | 2,548.50 | 3,694 |
| Jun 21 2024 | 2,473.50 | 34.25 | 1.40% | 2,473.50 | 2,473.50 | 2,473.50 | 125 |
| Jun 20 2024 | 2,439.25 | 79.25 | 3.36% | 2,344.50 | 2,540.50 | 2,208.25 | 432 |
| Jun 19 2024 | 2,360.00 | 0.00 | 0.00% | 2,360.00 | 2,360.00 | 2,360.00 | 5 |
| Jun 18 2024 | 2,360.00 | -141.75 | -5.67% | 2,327.00 | 2,516.00 | 2,263.00 | 1,001 |
| Jun 17 2024 | 2,501.75 | 2,501.69 | 3,848,746.15% | 2,301.00 | 2,662.50 | 2,301.00 | 4 |
| Jun 14 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
| Jun 13 2024 | 0.065 | 0.015 | 30.00% | 0.05 | 0.065 | 0.05 | 11,696,575 |
| Jun 12 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
| Jun 11 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
| Jun 10 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 11,448,219 |
| Jun 07 2024 | 0.045 | -0.015 | -25.00% | 0.05 | 0.065 | 0.045 | 6,579,232 |
| Jun 06 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.065 | 0.045 | 6,210,999 |
| Jun 05 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.075 | 0.05 | 17,683,828 |
| Jun 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.19 | 0.06 | 143,949 |
| Jun 03 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.205 | 0.06 | 662,612 |
| May 31 2024 | 0.07 | 0.02 | 40.00% | 0.07 | 0.195 | 0.05 | 57,748,746 |
| May 30 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.205 | 0.05 | 16,280,081 |
| May 29 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.19 | 0.06 | 1,203,016 |
| May 28 2024 | 0.06 | -0.02 | -25.00% | 0.06 | 0.20 | 0.05 | 13,090,942 |
| May 24 2024 | 0.08 | 0.015 | 23.08% | 0.08 | 0.085 | 0.065 | 10,386,215 |
| May 23 2024 | 0.065 | 0.005 | 8.33% | 0.08 | 0.08 | 0.065 | 51,409,467 |
| May 22 2024 | 0.06 | -0.015 | -20.00% | 0.07 | 0.07 | 0.055 | 86,796,958 |
| May 21 2024 | 0.075 | 0.005 | 7.14% | 0.08 | 0.205 | 0.055 | 56,069,731 |
| May 20 2024 | 0.07 | -0.005 | -6.67% | 0.08 | 0.095 | 0.065 | 50,136,346 |
| May 17 2024 | 0.075 | -0.02 | -21.05% | 0.10 | 0.225 | 0.065 | 33,170,157 |
| May 16 2024 | 0.095 | -0.055 | -36.67% | 0.10 | 0.11 | 0.08 | 87,109,080 |
| May 15 2024 | 0.15 | -0.05 | -25.00% | 0.19 | 0.23 | 0.145 | 22,232 |
| May 14 2024 | 0.20 | -0.015 | -6.98% | 0.20 | 0.215 | 0.195 | 8,487,434 |
| May 13 2024 | 0.215 | -0.03 | -12.24% | 0.26 | 0.26 | 0.205 | 511 |
| May 10 2024 | 0.245 | 0.04 | 19.51% | 0.19 | 0.25 | 0.19 | 3,013,970 |
| May 09 2024 | 0.205 | -0.03 | -12.77% | 0.24 | 0.245 | 0.205 | 3,986,109 |
| May 08 2024 | 0.235 | 0.035 | 17.50% | 0.25 | 0.26 | 0.225 | 1,747,560 |
| May 07 2024 | 0.20 | -0.06 | -23.08% | 0.21 | 0.225 | 0.19 | 42,096,674 |
| May 03 2024 | 0.26 | -0.08 | -23.53% | 0.33 | 0.35 | 0.23 | 5,551,960 |
| May 02 2024 | 0.34 | -0.125 | -26.88% | 0.43 | 0.445 | 0.33 | 7,905,021 |
| May 01 2024 | 0.465 | 0.065 | 16.25% | 0.46 | 0.49 | 0.38 | 12,477,220 |
| Apr 30 2024 | 0.40 | 0.125 | 45.45% | 0.33 | 0.40 | 0.325 | 11,263,311 |
| Apr 29 2024 | 0.275 | -0.045 | -14.06% | 0.29 | 0.32 | 0.265 | 934,380 |
| Apr 26 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.32 | 0.32 | 0 |
| Apr 25 2024 | 0.31 | 0.02 | 6.90% | 0.30 | 0.34 | 0.295 | 10,973,062 |
| Apr 24 2024 | 0.29 | 0.04 | 16.00% | 0.23 | 0.30 | 0.23 | 300,000 |
| Apr 23 2024 | 0.25 | -0.075 | -23.08% | 0.28 | 0.285 | 0.225 | 489,512 |
| Apr 22 2024 | 0.325 | -0.075 | -18.75% | 0.36 | 0.415 | 0.265 | 4,869,166 |
