Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 103.19 | 0.05 | 0.04% | 103.156 | 103.19 | 103.153 | 15,406 |
| Jun 13 2024 | 103.145 | 0.00 | 0.00% | 103.16 | 103.178 | 103.142 | 15,632 |
| Jun 12 2024 | 103.147 | 0.01 | 0.01% | 103.131 | 103.148 | 103.121 | 11,926 |
| Jun 11 2024 | 103.134 | 0.02 | 0.02% | 103.126 | 103.137 | 103.101 | 20,805 |
| Jun 10 2024 | 103.111 | 0.00 | 0.00% | 103.122 | 103.13 | 103.11 | 23,525 |
| Jun 07 2024 | 103.108 | 0.01 | 0.01% | 103.10 | 103.112 | 103.086 | 21,094 |
| Jun 06 2024 | 103.094 | 0.05 | 0.05% | 103.10 | 103.10 | 103.068 | 12,499 |
| Jun 05 2024 | 103.045 | -0.01 | 0.00% | 103.05 | 103.068 | 103.023 | 10,832 |
| Jun 04 2024 | 103.05 | 0.01 | 0.01% | 103.01 | 103.078 | 103.01 | 21,194 |
| Jun 03 2024 | 103.037 | 0.01 | 0.01% | 103.184 | 103.184 | 103.011 | 37,373 |
| May 31 2024 | 103.028 | 0.03 | 0.03% | 102.989 | 103.051 | 102.988 | 80,438 |
| May 30 2024 | 103.001 | 0.02 | 0.02% | 103.009 | 103.044 | 102.962 | 20,555 |
| May 29 2024 | 102.98 | 0.01 | 0.01% | 103.051 | 103.051 | 102.97 | 15,633 |
| May 28 2024 | 102.97 | 0.00 | 0.00% | 102.96 | 102.988 | 102.957 | 16,579 |
| May 27 2024 | 102.967 | 0.01 | 0.01% | 102.964 | 102.987 | 102.946 | 10,451 |
| May 24 2024 | 102.953 | 0.01 | 0.01% | 102.951 | 102.953 | 102.923 | 31,890 |
| May 23 2024 | 102.944 | 0.04 | 0.04% | 102.88 | 102.991 | 102.88 | 13,499 |
| May 22 2024 | 102.903 | 0.01 | 0.01% | 102.881 | 102.914 | 102.863 | 12,241 |
| May 21 2024 | 102.897 | 0.02 | 0.02% | 102.872 | 102.927 | 102.856 | 36,185 |
| May 20 2024 | 102.879 | 0.03 | 0.03% | 102.87 | 102.879 | 102.842 | 23,287 |
| May 17 2024 | 102.852 | 0.04 | 0.04% | 102.879 | 102.879 | 102.814 | 15,759 |
| May 16 2024 | 102.81 | -0.01 | -0.01% | 102.76 | 102.877 | 102.76 | 30,241 |
| May 15 2024 | 102.823 | 0.05 | 0.05% | 102.879 | 102.879 | 102.762 | 20,367 |
| May 14 2024 | 102.771 | -0.03 | -0.03% | 102.832 | 102.832 | 102.771 | 28,378 |
| May 13 2024 | 102.799 | 0.05 | 0.05% | 102.789 | 102.879 | 102.758 | 5,367 |
| May 10 2024 | 102.75 | -0.01 | -0.01% | 102.879 | 102.879 | 102.748 | 20,856 |
| May 09 2024 | 102.759 | 0.01 | 0.01% | 102.786 | 102.86 | 102.723 | 43,395 |
| May 08 2024 | 102.749 | 0.05 | 0.05% | 102.791 | 102.791 | 102.70 | 8,570 |
| May 07 2024 | 102.70 | 0.00 | 0.00% | 102.714 | 102.736 | 102.675 | 9,217 |
| May 06 2024 | 102.70 | 0.01 | 0.00% | 102.76 | 102.76 | 102.69 | 16,042 |
| May 03 2024 | 102.695 | 0.05 | 0.05% | 102.807 | 102.807 | 102.67 | 18,179 |
| May 02 2024 | 102.644 | -0.01 | 0.00% | 102.786 | 102.787 | 102.64 | 336,526 |
| Apr 30 2024 | 102.649 | 0.03 | 0.03% | 102.619 | 102.679 | 102.615 | 14,687 |
| Apr 29 2024 | 102.619 | 0.01 | 0.01% | 102.616 | 102.632 | 102.601 | 9,201 |
| Apr 26 2024 | 102.608 | 0.03 | 0.03% | 102.601 | 102.608 | 102.521 | 19,554 |
| Apr 25 2024 | 102.581 | 0.02 | 0.02% | 102.572 | 102.594 | 102.564 | 55,568 |
| Apr 24 2024 | 102.565 | 0.00 | 0.00% | 102.561 | 102.579 | 102.51 | 48,695 |
| Apr 23 2024 | 102.56 | 0.00 | 0.00% | 102.544 | 102.568 | 102.533 | 256,310 |
| Apr 22 2024 | 102.556 | 0.03 | 0.03% | 102.546 | 102.596 | 102.497 | 43,703 |
| Apr 19 2024 | 102.53 | 0.02 | 0.02% | 102.638 | 102.652 | 102.488 | 56,568 |
| Apr 18 2024 | 102.512 | 0.05 | 0.04% | 102.489 | 102.531 | 102.473 | 69,548 |
| Apr 17 2024 | 102.467 | 0.01 | 0.01% | 102.498 | 102.514 | 102.454 | 73,685 |
| Apr 16 2024 | 102.46 | 0.00 | 0.00% | 102.455 | 102.516 | 102.452 | 23,801 |
| Apr 15 2024 | 102.46 | 0.01 | 0.01% | 102.455 | 102.46 | 102.439 | 27,691 |
| Apr 12 2024 | 102.448 | 0.00 | 0.00% | 102.44 | 102.49 | 102.425 | 13,758 |
| Apr 11 2024 | 102.445 | 0.04 | 0.04% | 102.41 | 102.445 | 102.40 | 9,802 |
| Apr 10 2024 | 102.408 | 0.03 | 0.03% | 102.395 | 102.412 | 102.384 | 10,271 |
| Apr 09 2024 | 102.381 | 0.00 | 0.00% | 102.383 | 102.392 | 102.352 | 45,825 |
| Apr 08 2024 | 102.379 | 0.00 | 0.00% | 102.375 | 102.39 | 102.351 | 17,316 |
| Apr 05 2024 | 102.38 | 0.05 | 0.05% | 102.351 | 102.38 | 102.341 | 34,220 |
| Apr 04 2024 | 102.325 | 0.02 | 0.02% | 102.33 | 102.368 | 102.292 | 23,433 |
| Apr 03 2024 | 102.303 | 0.01 | 0.01% | 102.314 | 102.329 | 102.292 | 8,993 |
| Apr 02 2024 | 102.293 | 0.00 | 0.00% | 102.335 | 102.385 | 102.291 | 31,035 |
| Mar 28 2024 | 102.29 | 0.03 | 0.03% | 102.30 | 102.31 | 102.227 | 26,140 |
| Mar 27 2024 | 102.26 | 0.02 | 0.02% | 102.24 | 102.274 | 102.191 | 16,664 |
| Mar 26 2024 | 102.24 | 0.00 | 0.00% | 102.224 | 102.241 | 102.201 | 27,745 |
| Mar 25 2024 | 102.235 | 0.03 | 0.03% | 102.214 | 102.242 | 102.199 | 46,942 |
| Mar 22 2024 | 102.205 | 0.01 | 0.01% | 102.201 | 102.223 | 102.188 | 9,524 |
| Mar 21 2024 | 102.196 | 0.02 | 0.02% | 102.169 | 102.212 | 102.136 | 26,776 |
| Mar 20 2024 | 102.178 | 0.03 | 0.03% | 102.148 | 102.179 | 102.143 | 8,534 |
| Mar 19 2024 | 102.151 | -0.01 | 0.00% | 102.18 | 102.18 | 102.112 | 52,134 |
| Mar 18 2024 | 102.156 | 0.03 | 0.03% | 102.126 | 102.164 | 102.108 | 15,843 |
