Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1,220.20 | -0.05 | 0.00% | 1,220.10 | 1,221.00 | 1,220.10 | 379 |
| Nov 28 2024 | 1,220.25 | 0.88 | 0.07% | 1,219.67 | 1,220.50 | 1,219.67 | 1,589 |
| Nov 27 2024 | 1,219.3699 | -0.03 | 0.00% | 1,219.6099 | 1,219.72 | 1,219.07 | 496 |
| Nov 26 2024 | 1,219.395 | 0.16 | 0.01% | 1,219.45 | 1,219.89 | 1,218.70 | 5,387 |
| Nov 25 2024 | 1,219.23 | 0.11 | 0.01% | 1,219.22 | 1,219.44 | 1,218.97 | 937 |
| Nov 22 2024 | 1,219.125 | 0.14 | 0.01% | 1,218.40 | 1,219.26 | 1,218.40 | 1,997 |
| Nov 21 2024 | 1,218.9849 | 0.43 | 0.04% | 1,218.00 | 1,219.3699 | 1,218.00 | 1,130 |
| Nov 20 2024 | 1,218.55 | 0.22 | 0.02% | 1,218.33 | 1,218.59 | 1,218.33 | 483 |
| Nov 19 2024 | 1,218.33 | 0.07 | 0.01% | 1,218.57 | 1,218.80 | 1,218.06 | 3,925 |
| Nov 18 2024 | 1,218.26 | 0.78 | 0.06% | 1,218.81 | 1,218.81 | 1,217.79 | 528 |
| Nov 15 2024 | 1,217.48 | -0.08 | -0.01% | 1,219.3699 | 1,219.3699 | 1,216.82 | 2,576 |
| Nov 14 2024 | 1,217.555 | 0.28 | 0.02% | 1,217.00 | 1,217.96 | 1,216.16 | 757 |
| Nov 13 2024 | 1,217.28 | -0.15 | -0.01% | 1,216.45 | 1,217.64 | 1,216.45 | 3,187 |
| Nov 12 2024 | 1,217.425 | 0.14 | 0.01% | 1,217.6099 | 1,217.71 | 1,216.89 | 7,289 |
| Nov 11 2024 | 1,217.285 | 0.38 | 0.03% | 1,217.19 | 1,217.56 | 1,216.95 | 816 |
| Nov 08 2024 | 1,216.91 | 0.78 | 0.06% | 1,215.79 | 1,217.38 | 1,215.79 | 2,565 |
| Nov 07 2024 | 1,216.13 | 0.14 | 0.01% | 1,216.79 | 1,217.46 | 1,215.99 | 1,075 |
| Nov 06 2024 | 1,215.99 | 0.04 | 0.00% | 1,215.95 | 1,217.35 | 1,215.65 | 1,929 |
| Nov 05 2024 | 1,215.95 | -0.36 | -0.03% | 1,216.16 | 1,216.3699 | 1,215.8599 | 2,351 |
| Nov 04 2024 | 1,216.31 | 0.71 | 0.06% | 1,216.6199 | 1,216.6199 | 1,215.04 | 3,457 |
| Nov 01 2024 | 1,215.595 | -0.07 | -0.01% | 1,216.43 | 1,216.43 | 1,215.44 | 698 |
| Oct 31 2024 | 1,215.665 | 0.71 | 0.06% | 1,215.73 | 1,215.97 | 1,215.20 | 445 |
| Oct 30 2024 | 1,214.95 | 0.28 | 0.02% | 1,215.71 | 1,215.71 | 1,214.57 | 3,318 |
| Oct 29 2024 | 1,214.67 | 0.22 | 0.02% | 1,215.00 | 1,215.69 | 1,214.28 | 1,413 |
| Oct 28 2024 | 1,214.455 | 0.21 | 0.02% | 1,215.51 | 1,215.51 | 1,214.07 | 5,230 |
| Oct 25 2024 | 1,214.2449 | 0.21 | 0.02% | 1,214.01 | 1,214.77 | 1,214.01 | 757 |
| Oct 24 2024 | 1,214.035 | -0.15 | -0.01% | 1,214.50 | 1,214.50 | 1,213.93 | 218 |
| Oct 23 2024 | 1,214.18 | 0.73 | 0.06% | 1,212.70 | 1,214.22 | 1,212.70 | 2,791 |
| Oct 22 2024 | 1,213.455 | 0.09 | 0.01% | 1,212.53 | 1,213.70 | 1,212.53 | 2,624 |
| Oct 21 2024 | 1,213.365 | -0.29 | -0.02% | 1,213.3599 | 1,213.95 | 1,212.3599 | 1,082 |
| Oct 18 2024 | 1,213.65 | 0.80 | 0.07% | 1,212.99 | 1,213.65 | 1,212.85 | 908 |
| Oct 17 2024 | 1,212.85 | 0.65 | 0.05% | 1,212.65 | 1,212.85 | 1,212.65 | 431 |
| Oct 16 2024 | 1,212.20 | -0.26 | -0.02% | 1,212.34 | 1,212.53 | 1,211.98 | 1,324 |
| Oct 15 2024 | 1,212.46 | 0.18 | 0.01% | 1,212.6199 | 1,212.6199 | 1,212.34 | 1,058 |
| Oct 14 2024 | 1,212.28 | 0.51 | 0.04% | 1,211.51 | 1,212.75 | 1,211.51 | 2,911 |
| Oct 11 2024 | 1,211.765 | -0.33 | -0.03% | 1,212.20 | 1,212.20 | 1,211.54 | 425 |
| Oct 10 2024 | 1,212.09 | 1.11 | 0.09% | 1,211.20 | 1,212.09 | 1,211.20 | 691 |
| Oct 09 2024 | 1,210.98 | 0.12 | 0.01% | 1,211.00 | 1,211.14 | 1,210.75 | 594 |
| Oct 08 2024 | 1,210.865 | 0.18 | 0.01% | 1,211.00 | 1,211.00 | 1,210.56 | 809 |
| Oct 07 2024 | 1,210.685 | -0.49 | -0.04% | 1,209.64 | 1,211.00 | 1,209.64 | 2,512 |
| Oct 04 2024 | 1,211.17 | 1.50 | 0.12% | 1,210.20 | 1,211.17 | 1,209.25 | 733 |
| Oct 03 2024 | 1,209.67 | -0.03 | 0.00% | 1,209.27 | 1,210.39 | 1,209.27 | 236 |
| Oct 02 2024 | 1,209.695 | 0.18 | 0.02% | 1,209.34 | 1,210.00 | 1,209.30 | 113 |
| Oct 01 2024 | 1,209.51 | 0.19 | 0.02% | 1,208.70 | 1,209.60 | 1,208.70 | 198 |
| Sep 30 2024 | 1,209.315 | 0.05 | 0.00% | 1,209.50 | 1,209.50 | 1,209.01 | 270 |
| Sep 27 2024 | 1,209.265 | -0.04 | 0.00% | 1,209.30 | 1,209.49 | 1,209.04 | 463 |
| Sep 26 2024 | 1,209.30 | 0.18 | 0.01% | 1,209.94 | 1,209.94 | 1,209.1199 | 263 |
| Sep 25 2024 | 1,209.1199 | 0.74 | 0.06% | 1,207.56 | 1,209.1199 | 1,207.56 | 746 |
| Sep 24 2024 | 1,208.375 | 0.23 | 0.02% | 1,207.54 | 1,208.79 | 1,207.54 | 3,891 |
| Sep 23 2024 | 1,208.145 | 0.06 | 0.00% | 1,208.85 | 1,209.10 | 1,207.98 | 819 |
| Sep 20 2024 | 1,208.09 | -0.11 | -0.01% | 1,207.81 | 1,208.20 | 1,207.80 | 51 |
| Sep 19 2024 | 1,208.20 | 1.13 | 0.09% | 1,207.97 | 1,208.76 | 1,207.31 | 1,153 |
| Sep 18 2024 | 1,207.065 | 0.07 | 0.01% | 1,207.00 | 1,207.73 | 1,206.34 | 2,665 |
| Sep 17 2024 | 1,207.00 | 0.36 | 0.03% | 1,206.85 | 1,207.54 | 1,206.85 | 4,465 |
| Sep 16 2024 | 1,206.64 | -0.23 | -0.02% | 1,206.05 | 1,207.3699 | 1,206.05 | 4,335 |
| Sep 13 2024 | 1,206.865 | 0.13 | 0.01% | 1,205.76 | 1,207.03 | 1,205.76 | 259 |
| Sep 12 2024 | 1,206.74 | 0.83 | 0.07% | 1,206.00 | 1,206.74 | 1,206.00 | 2,204 |
| Sep 11 2024 | 1,205.915 | 0.30 | 0.02% | 1,206.43 | 1,206.43 | 1,205.59 | 115 |
| Sep 10 2024 | 1,205.6199 | 0.15 | 0.01% | 1,206.25 | 1,206.25 | 1,205.39 | 4,475 |
| Sep 09 2024 | 1,205.47 | -0.61 | -0.05% | 1,205.14 | 1,205.8699 | 1,205.14 | 12,530 |
| Sep 06 2024 | 1,206.08 | 0.89 | 0.07% | 1,205.98 | 1,206.08 | 1,205.00 | 755 |
| Sep 05 2024 | 1,205.19 | 0.63 | 0.05% | 1,205.20 | 1,205.38 | 1,205.00 | 34 |
| Sep 04 2024 | 1,204.565 | 0.18 | 0.02% | 1,204.50 | 1,204.565 | 1,204.03 | 74 |
| Sep 03 2024 | 1,204.38 | -0.43 | -0.04% | 1,204.79 | 1,204.79 | 1,204.04 | 313 |
