SMRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 23 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 22 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 19 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 18 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 17 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 16 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 15 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 12 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 11 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 10 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 09 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 08 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 05 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 04 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 03 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 02 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jul 01 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 28 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 27 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 26 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 25 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 24 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 21 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 20 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 19 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 18 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 17 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 14 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 13 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
Jun 12 2024 | 4.1005 | 0.15 | 3.80% | 4.147 | 4.147 | 4.085 | 21,000 |
Jun 11 2024 | 3.9505 | -0.21 | -4.97% | 3.9505 | 3.9505 | 3.9505 | 5,480 |
Jun 10 2024 | 4.157 | 0.45 | 12.26% | 3.772 | 4.3745 | 3.7235 | 77,890 |
Jun 07 2024 | 3.703 | 0.33 | 9.85% | 3.487 | 4.138 | 3.186 | 136,650 |
Jun 06 2024 | 3.371 | -0.50 | -12.88% | 3.371 | 3.371 | 3.371 | 30,182 |
Jun 05 2024 | 3.8695 | -0.56 | -12.67% | 3.8695 | 3.8695 | 3.8695 | 20,762 |
Jun 04 2024 | 4.431 | 0.40 | 10.05% | 4.431 | 4.431 | 4.431 | 4,000 |
Jun 03 2024 | 4.0265 | -0.34 | -7.79% | 4.639 | 5.5755 | 3.9105 | 79,039 |
May 31 2024 | 4.3665 | -0.14 | -3.07% | 3.999 | 4.4625 | 3.5195 | 131,314 |
May 30 2024 | 4.505 | -0.03 | -0.58% | 4.17 | 4.703 | 3.244 | 387,073 |
May 29 2024 | 4.5315 | 0.57 | 14.32% | 4.165 | 4.9295 | 4.0395 | 86,046 |
May 28 2024 | 3.964 | 0.80 | 25.32% | 3.313 | 4.0855 | 3.266 | 43,760 |
May 24 2024 | 3.163 | -0.24 | -7.05% | 3.317 | 3.705 | 2.958 | 327,273 |
May 23 2024 | 3.403 | -0.67 | -16.54% | 3.486 | 4.036 | 3.272 | 405,907 |
May 22 2024 | 4.0775 | -2.24 | -35.43% | 5.801 | 5.9165 | 3.8495 | 520,137 |
May 21 2024 | 6.315 | -0.20 | -3.10% | 6.324 | 6.439 | 5.9075 | 46,910 |
May 20 2024 | 6.517 | -0.97 | -12.94% | 6.517 | 6.517 | 6.517 | 2,015 |
May 17 2024 | 7.4855 | -0.31 | -4.00% | 7.4855 | 7.4855 | 7.4855 | 419 |
May 16 2024 | 7.7975 | -1.05 | -11.89% | 7.97 | 8.0345 | 7.73 | 14,178 |
May 15 2024 | 8.8495 | 0.65 | 7.94% | 8.8495 | 8.8495 | 8.8495 | 0 |
May 14 2024 | 8.1985 | -1.80 | -18.04% | 9.146 | 10.548 | 8.022 | 37,199 |
May 13 2024 | 10.0025 | -1.03 | -9.33% | 11.011 | 12.5785 | 8.7865 | 162 |
May 10 2024 | 11.0315 | 1.28 | 13.14% | 11.0315 | 11.0315 | 11.0315 | 0 |
May 09 2024 | 9.75 | -0.50 | -4.88% | 9.75 | 9.75 | 9.75 | 0 |
May 08 2024 | 10.25 | -0.64 | -5.89% | 10.25 | 10.25 | 10.25 | 0 |
May 07 2024 | 10.891 | 1.02 | 10.36% | 10.201 | 11.7795 | 8.9355 | 16,198 |
May 03 2024 | 9.869 | -2.34 | -19.19% | 9.865 | 11.579 | 7.586 | 5,150 |
May 02 2024 | 12.212 | -3.64 | -22.98% | 14.825 | 18.7225 | 10.174 | 40,163 |
May 01 2024 | 15.855 | 1.15 | 7.82% | 15.402 | 16.079 | 15.139 | 26,328 |
Apr 30 2024 | 14.705 | -0.38 | -2.52% | 15.22 | 17.837 | 12.7225 | 3,800 |
Apr 29 2024 | 15.0855 | -2.38 | -13.65% | 16.756 | 19.0765 | 11.765 | 4,855 |
Apr 26 2024 | 17.47 | -1.12 | -6.04% | 17.475 | 20.1865 | 14.876 | 4,300 |