Register for streaming realtime charts, analysis tools, and prices.
SMAFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 69.85 | 0.00 | 0.00% | 69.85 | 69.85 | 69.85 | 0 |
| May 20 2024 | 69.85 | -0.25 | -0.36% | 70.19 | 70.19 | 69.85 | 302 |
| May 17 2024 | 70.10 | 0.00 | 0.00% | 70.10 | 70.10 | 70.10 | 0 |
| May 16 2024 | 70.10 | 0.34 | 0.49% | 70.32 | 70.32 | 70.10 | 52 |
| May 15 2024 | 69.76 | 0.50 | 0.72% | 69.74 | 69.95 | 69.74 | 469 |
| May 14 2024 | 69.26 | -0.02 | -0.03% | 69.40 | 69.40 | 69.26 | 216 |
| May 13 2024 | 69.28 | 0.00 | 0.00% | 69.28 | 69.28 | 69.28 | 0 |
| May 10 2024 | 69.28 | -0.22 | -0.32% | 69.51 | 69.51 | 69.28 | 206 |
| May 09 2024 | 69.50 | 0.00 | 0.00% | 69.50 | 69.50 | 69.50 | 0 |
| May 08 2024 | 69.50 | 0.00 | 0.00% | 69.50 | 69.50 | 69.50 | 0 |
| May 07 2024 | 69.50 | 0.40 | 0.58% | 69.50 | 69.50 | 69.50 | 7 |
| May 06 2024 | 69.10 | 0.49 | 0.71% | 68.63 | 69.10 | 68.63 | 147 |
| May 03 2024 | 68.61 | -0.27 | -0.39% | 68.65 | 68.65 | 68.61 | 3 |
| May 02 2024 | 68.88 | -0.68 | -0.98% | 68.87 | 68.88 | 68.87 | 10 |
| Apr 30 2024 | 69.56 | 0.00 | 0.00% | 69.56 | 69.56 | 69.56 | 0 |
| Apr 29 2024 | 69.56 | 0.42 | 0.61% | 69.55 | 69.80 | 69.55 | 110 |
| Apr 26 2024 | 69.14 | 0.75 | 1.10% | 69.14 | 69.14 | 69.14 | 1 |
| Apr 25 2024 | 68.39 | 0.00 | 0.00% | 68.39 | 68.39 | 68.39 | 0 |
| Apr 24 2024 | 68.39 | 0.59 | 0.87% | 68.39 | 68.39 | 68.39 | 16 |
| Apr 23 2024 | 67.80 | 0.72 | 1.07% | 67.80 | 67.80 | 67.80 | 1 |
| Apr 22 2024 | 67.08 | 0.00 | 0.00% | 67.08 | 67.08 | 67.08 | 0 |
| Apr 19 2024 | 67.08 | -0.92 | -1.35% | 67.10 | 67.33 | 67.08 | 145 |
| Apr 18 2024 | 68.00 | -0.17 | -0.25% | 67.99 | 68.00 | 67.99 | 186 |
| Apr 17 2024 | 68.17 | 0.60 | 0.89% | 68.17 | 68.17 | 68.17 | 1 |
| Apr 16 2024 | 67.57 | -2.35 | -3.36% | 68.01 | 68.01 | 67.57 | 9 |
| Apr 15 2024 | 69.92 | 0.10 | 0.14% | 69.94 | 69.94 | 69.92 | 4 |
| Apr 12 2024 | 69.82 | 0.01 | 0.01% | 70.12 | 70.12 | 69.82 | 74 |
| Apr 11 2024 | 69.81 | -0.20 | -0.29% | 69.81 | 69.81 | 69.81 | 18 |
| Apr 10 2024 | 70.01 | 0.00 | 0.00% | 70.01 | 70.01 | 70.01 | 0 |
| Apr 09 2024 | 70.01 | 0.06 | 0.09% | 70.01 | 70.01 | 70.01 | 10 |
| Apr 08 2024 | 69.95 | 0.00 | 0.00% | 69.95 | 69.95 | 69.95 | 0 |
| Apr 05 2024 | 69.95 | -0.75 | -1.06% | 69.95 | 69.95 | 69.95 | 65 |
| Apr 04 2024 | 70.70 | -0.47 | -0.66% | 70.70 | 70.70 | 70.70 | 17 |
| Apr 03 2024 | 71.17 | 0.00 | 0.00% | 71.17 | 71.17 | 71.17 | 0 |
| Apr 02 2024 | 71.17 | -1.19 | -1.64% | 73.50 | 73.50 | 71.17 | 199 |
| Mar 28 2024 | 72.36 | 1.31 | 1.84% | 72.36 | 72.36 | 72.36 | 28 |
| Mar 27 2024 | 71.05 | -0.30 | -0.42% | 71.05 | 71.05 | 71.05 | 1 |
| Mar 26 2024 | 71.35 | -0.01 | -0.01% | 71.35 | 71.35 | 71.35 | 13 |
| Mar 25 2024 | 71.36 | -0.85 | -1.18% | 71.44 | 71.54 | 71.36 | 54 |
| Mar 22 2024 | 72.21 | 0.00 | 0.00% | 72.21 | 72.21 | 72.21 | 0 |
| Mar 21 2024 | 72.21 | 0.95 | 1.33% | 72.21 | 72.21 | 72.21 | 15 |
| Mar 20 2024 | 71.26 | 0.64 | 0.91% | 71.26 | 71.26 | 71.26 | 5 |
| Mar 19 2024 | 70.62 | -0.80 | -1.12% | 70.62 | 70.62 | 70.62 | 2 |
| Mar 18 2024 | 71.42 | 0.22 | 0.31% | 71.10 | 71.42 | 71.10 | 30 |
| Mar 15 2024 | 71.20 | -0.36 | -0.50% | 71.22 | 71.22 | 71.20 | 11 |
| Mar 14 2024 | 71.56 | 0.06 | 0.08% | 71.14 | 71.56 | 71.14 | 114 |
| Mar 13 2024 | 71.50 | 0.06 | 0.08% | 71.76 | 71.76 | 71.50 | 142 |
| Mar 12 2024 | 71.44 | 0.16 | 0.22% | 71.47 | 71.47 | 71.44 | 25 |
| Mar 11 2024 | 71.28 | -0.57 | -0.79% | 71.25 | 71.28 | 71.25 | 12 |
| Mar 08 2024 | 71.85 | 0.90 | 1.27% | 71.85 | 71.85 | 71.85 | 56 |
| Mar 07 2024 | 70.95 | -0.45 | -0.63% | 71.51 | 71.51 | 70.95 | 84 |
| Mar 06 2024 | 71.40 | -0.33 | -0.46% | 71.40 | 71.40 | 71.40 | 4 |
| Mar 05 2024 | 71.73 | -0.51 | -0.71% | 71.73 | 71.73 | 71.73 | 1 |
| Mar 04 2024 | 72.24 | 0.57 | 0.80% | 72.52 | 72.52 | 72.04 | 151 |
| Mar 01 2024 | 71.67 | 0.13 | 0.18% | 72.30 | 72.30 | 71.67 | 881 |
| Feb 29 2024 | 71.54 | 1.01 | 1.43% | 71.72 | 71.72 | 71.51 | 206 |
| Feb 28 2024 | 70.53 | -0.56 | -0.79% | 70.50 | 70.53 | 70.47 | 77 |
| Feb 27 2024 | 71.09 | 0.56 | 0.79% | 71.26 | 71.32 | 71.09 | 92 |
| Feb 26 2024 | 70.53 | 0.49 | 0.70% | 69.96 | 70.53 | 69.79 | 552 |
| Feb 23 2024 | 70.04 | 0.57 | 0.82% | 69.90 | 70.35 | 69.90 | 333 |
| Feb 22 2024 | 69.47 | 1.22 | 1.79% | 69.37 | 69.47 | 69.37 | 58 |
