SMN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.385 | 0.015 | 4.05% | 0.37 | 0.395 | 0.36 | 73,216 |
May 17 2024 | 0.37 | 0.03 | 8.82% | 0.36 | 0.3775 | 0.36 | 164,776 |
May 16 2024 | 0.34 | -0.01 | -2.86% | 0.3475 | 0.355 | 0.33 | 172,741 |
May 15 2024 | 0.35 | 0.015 | 4.48% | 0.35 | 0.355 | 0.35 | 79,831 |
May 14 2024 | 0.335 | -0.045 | -11.84% | 0.37 | 0.37 | 0.33 | 164,260 |
May 13 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 1,429 |
May 10 2024 | 0.38 | 0.015 | 4.11% | 0.375 | 0.385 | 0.3725 | 15,727 |
May 09 2024 | 0.365 | -0.02 | -5.19% | 0.38 | 0.38 | 0.365 | 15,461 |
May 08 2024 | 0.385 | 0.00 | 0.00% | 0.375 | 0.385 | 0.365 | 31,728 |
May 07 2024 | 0.385 | -0.005 | -1.28% | 0.38 | 0.385 | 0.38 | 10,389 |
May 06 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0.00 |
May 03 2024 | 0.39 | 0.035 | 9.86% | 0.36 | 0.39 | 0.36 | 57,180 |
May 02 2024 | 0.355 | 0.005 | 1.43% | 0.36 | 0.36 | 0.35 | 40,891 |
May 01 2024 | 0.35 | -0.02 | -5.41% | 0.36 | 0.36 | 0.35 | 40,983 |
Apr 30 2024 | 0.37 | -0.02 | -5.13% | 0.39 | 0.39 | 0.37 | 61,729 |
Apr 29 2024 | 0.39 | 0.00 | 0.00% | 0.375 | 0.39 | 0.34 | 289,528 |
Apr 26 2024 | 0.39 | 0.005 | 1.30% | 0.38 | 0.39 | 0.38 | 53,441 |
Apr 24 2024 | 0.385 | 0.00 | 0.00% | 0.38 | 0.385 | 0.38 | 15,171 |
Apr 23 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 12,329 |
Apr 22 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 5,000 |
Apr 19 2024 | 0.385 | -0.025 | -6.10% | 0.39 | 0.395 | 0.37 | 118,735 |
Apr 18 2024 | 0.41 | 0.02 | 5.13% | 0.40 | 0.41 | 0.40 | 11,768 |
Apr 17 2024 | 0.39 | 0.005 | 1.30% | 0.385 | 0.405 | 0.385 | 21,131 |
Apr 16 2024 | 0.385 | -0.015 | -3.75% | 0.40 | 0.40 | 0.385 | 22,216 |
Apr 15 2024 | 0.40 | 0.00 | 0.00% | 0.395 | 0.40 | 0.39 | 8,524 |
Apr 12 2024 | 0.40 | 0.00 | 0.00% | 0.39 | 0.42 | 0.39 | 64,634 |
Apr 11 2024 | 0.40 | -0.005 | -1.23% | 0.40 | 0.40 | 0.40 | 4,250 |
Apr 10 2024 | 0.405 | 0.005 | 1.25% | 0.405 | 0.405 | 0.405 | 8,328 |
Apr 09 2024 | 0.40 | -0.005 | -1.23% | 0.4075 | 0.4075 | 0.40 | 25,537 |
Apr 08 2024 | 0.405 | -0.01 | -2.41% | 0.40 | 0.41 | 0.385 | 116,697 |
Apr 05 2024 | 0.415 | -0.005 | -1.19% | 0.415 | 0.415 | 0.415 | 9,453 |
Apr 04 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 11,998 |
Apr 03 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 17,777 |
Apr 02 2024 | 0.42 | -0.01 | -2.33% | 0.395 | 0.422 | 0.395 | 55,015 |
Mar 28 2024 | 0.43 | 0.01 | 2.38% | 0.43 | 0.4475 | 0.43 | 70,144 |
Mar 27 2024 | 0.42 | -0.01 | -2.33% | 0.43 | 0.435 | 0.42 | 48,439 |
Mar 26 2024 | 0.43 | -0.01 | -2.27% | 0.43 | 0.43 | 0.425 | 48,549 |
Mar 25 2024 | 0.44 | 0.02 | 4.76% | 0.42 | 0.44 | 0.42 | 42,414 |
Mar 22 2024 | 0.42 | -0.01 | -2.33% | 0.43 | 0.46 | 0.42 | 94,388 |
Mar 21 2024 | 0.43 | -0.03 | -6.52% | 0.45 | 0.45 | 0.43 | 8,760 |
Mar 20 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0.00 |
Mar 19 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.45 | 37,895 |
Mar 18 2024 | 0.46 | 0.01 | 2.22% | 0.45 | 0.465 | 0.45 | 11,306 |
Mar 15 2024 | 0.45 | 0.015 | 3.45% | 0.44 | 0.47 | 0.44 | 153,263 |
Mar 14 2024 | 0.435 | -0.005 | -1.14% | 0.44 | 0.44 | 0.425 | 34,763 |
Mar 13 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
Mar 12 2024 | 0.44 | 0.04 | 10.00% | 0.40 | 0.447 | 0.40 | 146,348 |
Mar 11 2024 | 0.40 | 0.00 | 0.00% | 0.39 | 0.40 | 0.39 | 31,426 |
Mar 08 2024 | 0.40 | 0.01 | 2.56% | 0.385 | 0.40 | 0.385 | 17,705 |
Mar 07 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.405 | 0.39 | 31,026 |
Mar 06 2024 | 0.40 | 0.00 | 0.00% | 0.405 | 0.415 | 0.40 | 24,058 |
Mar 05 2024 | 0.40 | 0.00 | 0.00% | 0.38 | 0.40 | 0.38 | 60,888 |
Mar 04 2024 | 0.40 | -0.03 | -6.98% | 0.425 | 0.425 | 0.39 | 102,248 |
Mar 01 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.43 | 0.385 | 149,947 |
Feb 29 2024 | 0.425 | 0.045 | 11.84% | 0.37 | 0.425 | 0.345 | 135,360 |
Feb 28 2024 | 0.38 | -0.005 | -1.30% | 0.385 | 0.40 | 0.37 | 211,068 |
Feb 27 2024 | 0.385 | 0.01 | 2.67% | 0.375 | 0.395 | 0.375 | 181,555 |
Feb 26 2024 | 0.375 | -0.03 | -7.41% | 0.405 | 0.43 | 0.375 | 103,695 |
Feb 23 2024 | 0.405 | -0.01 | -2.41% | 0.41 | 0.41 | 0.40 | 40,551 |
Feb 22 2024 | 0.415 | -0.01 | -2.35% | 0.42 | 0.42 | 0.415 | 4,780 |
Feb 21 2024 | 0.425 | 0.015 | 3.66% | 0.41 | 0.425 | 0.41 | 9,696 |