Register to chat with like-minded investors on our interactive forums.
SMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 305.95 | -5.10 | -1.64% | 311.30 | 311.40 | 304.85 | 442 |
| Jun 13 2024 | 311.05 | -5.20 | -1.64% | 316.20 | 316.20 | 310.80 | 574 |
| Jun 12 2024 | 316.25 | 3.75 | 1.20% | 312.90 | 317.00 | 312.55 | 149 |
| Jun 11 2024 | 312.50 | -2.20 | -0.70% | 314.45 | 316.50 | 312.05 | 331 |
| Jun 10 2024 | 314.70 | 0.20 | 0.06% | 314.00 | 314.70 | 313.65 | 740 |
| Jun 07 2024 | 314.50 | -3.25 | -1.02% | 317.30 | 317.75 | 314.35 | 1,081 |
| Jun 06 2024 | 317.75 | -0.30 | -0.09% | 319.00 | 319.40 | 317.30 | 914 |
| Jun 05 2024 | 318.05 | 1.80 | 0.57% | 314.80 | 319.00 | 314.80 | 1,706 |
| Jun 04 2024 | 316.25 | -1.85 | -0.58% | 318.70 | 319.25 | 314.70 | 2,661 |
| Jun 03 2024 | 318.10 | 0.80 | 0.25% | 319.00 | 322.40 | 318.00 | 4,104 |
| May 31 2024 | 317.30 | -0.30 | -0.09% | 315.80 | 317.50 | 315.20 | 650 |
| May 30 2024 | 317.60 | 4.65 | 1.49% | 313.45 | 317.60 | 312.50 | 181 |
| May 29 2024 | 312.95 | -4.85 | -1.53% | 316.00 | 317.75 | 312.95 | 2,100 |
| May 28 2024 | 317.80 | -0.80 | -0.25% | 318.80 | 319.80 | 317.15 | 858 |
| May 27 2024 | 318.60 | 2.05 | 0.65% | 314.25 | 318.60 | 314.25 | 92 |
| May 24 2024 | 316.55 | -0.80 | -0.25% | 314.55 | 316.55 | 312.95 | 538 |
| May 23 2024 | 317.35 | 2.95 | 0.94% | 316.00 | 317.35 | 315.50 | 460 |
| May 22 2024 | 314.40 | -0.95 | -0.30% | 314.70 | 315.85 | 314.15 | 270 |
| May 21 2024 | 315.35 | -1.50 | -0.47% | 317.40 | 317.40 | 315.10 | 939 |
| May 20 2024 | 316.85 | 2.00 | 0.64% | 314.25 | 318.80 | 314.25 | 479 |
| May 17 2024 | 314.85 | -0.20 | -0.06% | 314.05 | 314.85 | 313.00 | 720 |
| May 16 2024 | 315.05 | 1.15 | 0.37% | 316.30 | 316.30 | 314.25 | 2,054 |
| May 15 2024 | 313.90 | 3.00 | 0.96% | 311.75 | 314.20 | 311.75 | 1,360 |
| May 14 2024 | 310.90 | 2.50 | 0.81% | 308.25 | 311.55 | 308.25 | 1,130 |
| May 13 2024 | 308.40 | -0.70 | -0.23% | 308.30 | 309.15 | 307.90 | 3,180 |
| May 10 2024 | 309.10 | 3.25 | 1.06% | 309.55 | 309.95 | 307.70 | 201 |
| May 09 2024 | 305.85 | 0.50 | 0.16% | 305.95 | 306.80 | 305.80 | 24 |
| May 08 2024 | 305.35 | 0.65 | 0.21% | 306.55 | 306.55 | 303.85 | 1,327 |
| May 07 2024 | 304.70 | 2.10 | 0.69% | 303.35 | 304.95 | 303.35 | 52 |
| May 06 2024 | 302.60 | 1.45 | 0.48% | 299.95 | 303.55 | 299.95 | 304 |
| May 03 2024 | 301.15 | 1.80 | 0.60% | 299.95 | 302.05 | 299.80 | 633 |
| May 02 2024 | 299.35 | 1.65 | 0.55% | 299.50 | 300.00 | 297.70 | 369 |
| Apr 30 2024 | 297.70 | -0.45 | -0.15% | 300.20 | 300.75 | 297.65 | 318 |
| Apr 29 2024 | 298.15 | 1.35 | 0.45% | 296.60 | 299.10 | 296.60 | 4,685 |
| Apr 26 2024 | 296.80 | 4.55 | 1.56% | 292.10 | 297.00 | 292.10 | 279 |
| Apr 25 2024 | 292.25 | -2.70 | -0.92% | 295.00 | 295.60 | 291.25 | 284 |
| Apr 24 2024 | 294.95 | -1.80 | -0.61% | 298.85 | 298.85 | 293.80 | 481 |
| Apr 23 2024 | 296.75 | 3.75 | 1.28% | 292.25 | 296.95 | 292.25 | 714 |
| Apr 22 2024 | 293.00 | 1.35 | 0.46% | 293.70 | 294.00 | 292.80 | 244 |
| Apr 19 2024 | 291.65 | -1.20 | -0.41% | 292.35 | 292.35 | 290.00 | 328 |
| Apr 18 2024 | 292.85 | 0.75 | 0.26% | 293.15 | 293.40 | 291.35 | 344 |
| Apr 17 2024 | 292.10 | 0.45 | 0.15% | 293.15 | 294.30 | 292.10 | 424 |
| Apr 16 2024 | 291.65 | -4.90 | -1.65% | 293.45 | 293.45 | 291.65 | 881 |
| Apr 15 2024 | 296.55 | -1.15 | -0.39% | 297.75 | 299.60 | 296.55 | 528 |
| Apr 12 2024 | 297.70 | -0.95 | -0.32% | 302.05 | 302.85 | 297.70 | 291 |
| Apr 11 2024 | 298.65 | -1.35 | -0.45% | 299.85 | 300.30 | 297.40 | 499 |
| Apr 10 2024 | 300.00 | 0.00 | 0.00% | 301.40 | 302.90 | 297.55 | 683 |
| Apr 09 2024 | 300.00 | -1.90 | -0.63% | 302.35 | 302.35 | 300.00 | 567 |
| Apr 08 2024 | 301.90 | 4.20 | 1.41% | 299.70 | 302.10 | 298.85 | 321 |
| Apr 05 2024 | 297.70 | -3.25 | -1.08% | 298.80 | 298.80 | 296.85 | 861 |
| Apr 04 2024 | 300.95 | 0.75 | 0.25% | 300.85 | 301.75 | 300.40 | 2,092 |
| Apr 03 2024 | 300.20 | 0.55 | 0.18% | 300.55 | 300.55 | 297.95 | 37 |
| Apr 02 2024 | 299.65 | -2.95 | -0.97% | 302.00 | 304.00 | 299.00 | 298 |
| Mar 28 2024 | 302.60 | 1.65 | 0.55% | 301.45 | 302.65 | 299.35 | 611 |
| Mar 27 2024 | 300.95 | 2.15 | 0.72% | 299.70 | 301.20 | 299.70 | 554 |
| Mar 26 2024 | 298.80 | 1.70 | 0.57% | 297.60 | 299.55 | 297.10 | 176 |
| Mar 25 2024 | 297.10 | 0.10 | 0.03% | 295.50 | 298.25 | 295.50 | 477 |
| Mar 22 2024 | 297.00 | -1.85 | -0.62% | 296.95 | 298.75 | 296.95 | 4,882 |
| Mar 21 2024 | 298.85 | 2.85 | 0.96% | 297.90 | 298.85 | 296.05 | 127 |
| Mar 20 2024 | 296.00 | 1.90 | 0.65% | 292.35 | 296.00 | 292.35 | 508 |
| Mar 19 2024 | 294.10 | 0.00 | 0.00% | 291.05 | 294.10 | 291.05 | 273 |
