Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1,698.00 | 5.00 | 0.30% | 1,698.00 | 1,703.00 | 1,690.00 | 497,115 |
| Jun 18 2024 | 1,693.00 | 9.00 | 0.53% | 1,689.00 | 1,698.00 | 1,686.00 | 1,129,701 |
| Jun 17 2024 | 1,684.00 | 3.00 | 0.18% | 1,690.00 | 1,699.00 | 1,673.00 | 693,957 |
| Jun 14 2024 | 1,681.00 | -27.00 | -1.58% | 1,708.00 | 1,709.00 | 1,679.00 | 553,682 |
| Jun 13 2024 | 1,708.00 | -16.00 | -0.93% | 1,714.00 | 1,721.00 | 1,703.00 | 1,084,726 |
| Jun 12 2024 | 1,724.00 | 19.00 | 1.11% | 1,712.00 | 1,730.00 | 1,707.00 | 2,329,253 |
| Jun 11 2024 | 1,705.00 | -10.00 | -0.58% | 1,725.00 | 1,731.00 | 1,694.00 | 759,734 |
| Jun 10 2024 | 1,715.00 | -17.00 | -0.98% | 1,719.00 | 1,727.00 | 1,710.00 | 585,476 |
| Jun 07 2024 | 1,732.00 | -6.00 | -0.35% | 1,740.00 | 1,740.00 | 1,720.00 | 452,850 |
| Jun 06 2024 | 1,738.00 | 6.00 | 0.35% | 1,732.00 | 1,749.00 | 1,732.00 | 1,509,782 |
| Jun 05 2024 | 1,732.00 | 0.00 | 0.00% | 1,736.00 | 1,737.00 | 1,726.00 | 448,431 |
| Jun 04 2024 | 1,732.00 | -1.00 | -0.06% | 1,728.00 | 1,735.00 | 1,723.00 | 1,301,724 |
| Jun 03 2024 | 1,733.00 | 11.00 | 0.64% | 1,739.00 | 1,745.00 | 1,722.00 | 927,242 |
| May 31 2024 | 1,722.00 | 3.00 | 0.17% | 1,722.00 | 1,726.00 | 1,716.00 | 3,875,903 |
| May 30 2024 | 1,719.00 | 14.00 | 0.82% | 1,700.00 | 1,732.00 | 1,692.00 | 1,234,882 |
| May 29 2024 | 1,705.00 | -10.00 | -0.58% | 1,709.00 | 1,712.00 | 1,698.00 | 728,819 |
| May 28 2024 | 1,715.00 | -27.00 | -1.55% | 1,748.00 | 1,749.00 | 1,698.00 | 497,056 |
| May 24 2024 | 1,742.00 | 9.00 | 0.52% | 1,719.00 | 1,742.00 | 1,718.00 | 384,368 |
| May 23 2024 | 1,733.00 | -4.00 | -0.23% | 1,738.00 | 1,749.00 | 1,733.00 | 453,939 |
| May 22 2024 | 1,737.00 | -3.00 | -0.17% | 1,736.00 | 1,748.00 | 1,730.00 | 656,640 |
| May 21 2024 | 1,740.00 | -4.00 | -0.23% | 1,738.00 | 1,751.00 | 1,737.00 | 427,209 |
| May 20 2024 | 1,744.00 | 19.00 | 1.10% | 1,727.00 | 1,744.00 | 1,723.00 | 565,987 |
| May 17 2024 | 1,725.00 | -6.00 | -0.35% | 1,727.00 | 1,735.00 | 1,719.00 | 539,694 |
| May 16 2024 | 1,731.00 | -2.00 | -0.12% | 1,734.00 | 1,745.00 | 1,731.00 | 384,525 |
| May 15 2024 | 1,733.00 | 9.00 | 0.52% | 1,732.00 | 1,745.00 | 1,727.00 | 434,044 |
| May 14 2024 | 1,724.00 | -8.00 | -0.46% | 1,732.00 | 1,732.00 | 1,714.00 | 750,612 |
| May 13 2024 | 1,732.00 | 5.00 | 0.29% | 1,727.00 | 1,736.00 | 1,721.00 | 834,546 |
| May 10 2024 | 1,727.00 | 25.00 | 1.47% | 1,705.00 | 1,727.00 | 1,704.00 | 437,119 |
| May 09 2024 | 1,702.00 | 15.00 | 0.89% | 1,684.00 | 1,708.00 | 1,684.00 | 781,293 |
| May 08 2024 | 1,687.00 | 30.00 | 1.81% | 1,661.00 | 1,688.00 | 1,661.00 | 2,589,544 |
| May 07 2024 | 1,657.00 | 17.00 | 1.04% | 1,653.00 | 1,658.00 | 1,639.00 | 826,418 |
| May 03 2024 | 1,640.00 | 26.00 | 1.61% | 1,625.00 | 1,644.00 | 1,620.00 | 394,580 |
| May 02 2024 | 1,614.00 | 10.00 | 0.62% | 1,602.00 | 1,616.00 | 1,602.00 | 546,982 |
| May 01 2024 | 1,604.00 | -12.00 | -0.74% | 1,590.00 | 1,611.00 | 1,590.00 | 291,819 |
| Apr 30 2024 | 1,616.00 | -1.00 | -0.06% | 1,623.00 | 1,624.00 | 1,611.00 | 759,165 |
| Apr 29 2024 | 1,617.00 | -8.00 | -0.49% | 1,633.00 | 1,636.00 | 1,617.00 | 500,409 |
| Apr 26 2024 | 1,625.00 | 22.00 | 1.37% | 1,614.00 | 1,631.00 | 1,611.00 | 604,788 |
| Apr 25 2024 | 1,603.00 | -5.00 | -0.31% | 1,594.00 | 1,614.00 | 1,594.00 | 648,351 |
| Apr 24 2024 | 1,608.00 | -27.00 | -1.65% | 1,639.00 | 1,640.00 | 1,608.00 | 660,177 |
| Apr 23 2024 | 1,635.00 | 26.00 | 1.62% | 1,620.00 | 1,640.00 | 1,614.00 | 614,833 |
| Apr 22 2024 | 1,609.00 | 23.00 | 1.45% | 1,606.00 | 1,620.00 | 1,580.00 | 687,659 |
| Apr 19 2024 | 1,586.00 | -4.00 | -0.25% | 1,572.00 | 1,591.00 | 1,569.00 | 1,909,955 |
| Apr 18 2024 | 1,590.00 | 10.00 | 0.63% | 1,592.00 | 1,599.00 | 1,577.00 | 3,138,746 |
| Apr 17 2024 | 1,580.00 | -17.00 | -1.06% | 1,590.00 | 1,602.00 | 1,580.00 | 562,116 |
| Apr 16 2024 | 1,597.00 | -42.00 | -2.56% | 1,617.00 | 1,621.00 | 1,595.00 | 701,341 |
| Apr 15 2024 | 1,639.00 | -10.00 | -0.61% | 1,653.00 | 1,659.00 | 1,639.00 | 546,275 |
| Apr 12 2024 | 1,649.00 | 2.00 | 0.12% | 1,659.00 | 1,667.00 | 1,642.00 | 632,798 |
| Apr 11 2024 | 1,647.00 | 43.00 | 2.68% | 1,636.00 | 1,649.00 | 1,625.00 | 1,351,476 |
| Apr 10 2024 | 1,604.00 | 4.00 | 0.25% | 1,611.00 | 1,624.00 | 1,589.00 | 3,163,915 |
| Apr 09 2024 | 1,600.00 | 3.00 | 0.19% | 1,594.00 | 1,607.00 | 1,592.00 | 2,069,884 |
| Apr 08 2024 | 1,597.00 | 1.00 | 0.06% | 1,592.00 | 1,611.00 | 1,587.00 | 1,231,927 |
| Apr 05 2024 | 1,596.00 | -17.00 | -1.05% | 1,593.00 | 1,600.00 | 1,576.00 | 860,365 |
| Apr 04 2024 | 1,613.00 | -12.00 | -0.74% | 1,613.00 | 1,622.00 | 1,602.00 | 1,284,736 |
| Apr 03 2024 | 1,625.00 | -32.00 | -1.93% | 1,649.00 | 1,653.00 | 1,619.00 | 1,066,658 |
| Apr 02 2024 | 1,657.00 | 15.50 | 0.94% | 1,648.00 | 1,674.00 | 1,642.00 | 1,056,084 |
| Mar 28 2024 | 1,641.50 | -12.00 | -0.73% | 1,655.50 | 1,661.50 | 1,639.50 | 946,518 |
| Mar 27 2024 | 1,653.50 | -36.50 | -2.16% | 1,692.50 | 1,692.50 | 1,646.50 | 612,278 |
| Mar 26 2024 | 1,690.00 | 36.00 | 2.18% | 1,630.00 | 1,729.50 | 1,622.50 | 1,704,319 |
| Mar 25 2024 | 1,654.00 | -26.00 | -1.55% | 1,671.00 | 1,676.00 | 1,647.50 | 926,203 |
| Mar 22 2024 | 1,680.00 | 27.50 | 1.66% | 1,685.50 | 1,690.50 | 1,659.00 | 540,960 |
