Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 653.4154 | -1.09 | -0.17% | 653.4154 | 653.4154 | 653.4154 | 0 |
| May 20 2024 | 654.501 | 2.42 | 0.37% | 654.501 | 654.501 | 654.501 | 0 |
| May 17 2024 | 652.0835 | -0.33 | -0.05% | 652.0835 | 652.0835 | 652.0835 | 0 |
| May 16 2024 | 652.4088 | 4.77 | 0.74% | 653.4931 | 653.4931 | 651.6555 | 16 |
| May 15 2024 | 647.6418 | 1.83 | 0.28% | 647.6418 | 647.6418 | 647.6418 | 0 |
| May 14 2024 | 645.8107 | 0.46 | 0.07% | 644.7688 | 646.1676 | 644.7688 | 18 |
| May 13 2024 | 645.3524 | 0.77 | 0.12% | 645.2945 | 646.5291 | 645.2945 | 32 |
| May 10 2024 | 644.5823 | 2.84 | 0.44% | 644.2249 | 645.8964 | 644.2249 | 32 |
| May 09 2024 | 641.7428 | 3.34 | 0.52% | 638.3899 | 641.9902 | 638.3899 | 32 |
| May 08 2024 | 638.3994 | 0.16 | 0.03% | 639.4406 | 639.4406 | 637.2027 | 32 |
| May 07 2024 | 638.2372 | 3.02 | 0.48% | 638.2372 | 638.2372 | 638.2372 | 0 |
| May 06 2024 | 635.2133 | 4.76 | 0.76% | 635.2133 | 635.2133 | 635.2133 | 0 |
| May 03 2024 | 630.4508 | 3.72 | 0.59% | 629.0926 | 631.7966 | 629.0926 | 32 |
| May 02 2024 | 626.7314 | -0.19 | -0.03% | 626.7314 | 626.7314 | 626.7314 | 0 |
| Apr 30 2024 | 626.9225 | -4.41 | -0.70% | 631.9242 | 631.9242 | 626.9225 | 32 |
| Apr 29 2024 | 631.3334 | 2.01 | 0.32% | 630.6307 | 631.7797 | 630.6307 | 21 |
| Apr 26 2024 | 629.3247 | -0.70 | -0.11% | 627.9624 | 629.7664 | 627.9624 | 31 |
| Apr 25 2024 | 630.0287 | -1.36 | -0.21% | 630.0287 | 630.0287 | 630.0287 | 0 |
| Apr 24 2024 | 631.3851 | 6.38 | 1.02% | 631.3851 | 631.3851 | 631.3851 | 0 |
| Apr 23 2024 | 625.0078 | 2.08 | 0.33% | 625.0078 | 625.0078 | 625.0078 | 0 |
| Apr 22 2024 | 622.9322 | 6.40 | 1.04% | 622.9322 | 622.9322 | 622.9322 | 0 |
| Apr 19 2024 | 616.5275 | -4.80 | -0.77% | 616.5275 | 616.5275 | 616.5275 | 0 |
| Apr 18 2024 | 621.3251 | 1.32 | 0.21% | 621.3251 | 621.3251 | 621.3251 | 0 |
| Apr 17 2024 | 620.0078 | -1.25 | -0.20% | 620.0078 | 620.0078 | 620.0078 | 0 |
| Apr 16 2024 | 621.2548 | -11.28 | -1.78% | 621.2548 | 621.2548 | 621.2548 | 0 |
| Apr 15 2024 | 632.5355 | -5.58 | -0.87% | 632.5355 | 632.5355 | 632.5355 | 0 |
| Apr 12 2024 | 638.118 | 0.65 | 0.10% | 638.118 | 638.118 | 638.118 | 0 |
| Apr 11 2024 | 637.4699 | -9.21 | -1.42% | 637.4699 | 637.4699 | 637.4699 | 0 |
| Apr 10 2024 | 646.6817 | 1.41 | 0.22% | 646.6817 | 646.6817 | 646.6817 | 0 |
| Apr 09 2024 | 645.2678 | 1.98 | 0.31% | 645.2678 | 645.2678 | 645.2678 | 0 |
| Apr 08 2024 | 643.2873 | 2.69 | 0.42% | 643.2873 | 643.2873 | 643.2873 | 0 |
| Apr 05 2024 | 640.5989 | -6.39 | -0.99% | 640.5989 | 640.5989 | 640.5989 | 0 |
| Apr 04 2024 | 646.9936 | 5.10 | 0.79% | 646.9936 | 646.9936 | 646.9936 | 0 |
| Apr 03 2024 | 641.895 | -5.71 | -0.88% | 641.895 | 641.895 | 641.895 | 0 |
| Apr 02 2024 | 647.6015 | 0.00 | 0.00% | 647.6015 | 647.6015 | 647.6015 | 0 |
| Mar 28 2024 | 647.6015 | 3.19 | 0.49% | 647.6015 | 647.6015 | 647.6015 | 0 |
| Mar 27 2024 | 644.4158 | 0.91 | 0.14% | 644.4158 | 644.4158 | 644.4158 | 0 |
| Mar 26 2024 | 643.508 | 0.84 | 0.13% | 643.508 | 643.508 | 643.508 | 0 |
| Mar 25 2024 | 642.6673 | -2.18 | -0.34% | 643.0399 | 643.0399 | 641.0899 | 102 |
| Mar 22 2024 | 644.8516 | -1.93 | -0.30% | 644.8516 | 644.8516 | 644.8516 | 0 |
| Mar 21 2024 | 646.785 | 9.53 | 1.50% | 646.785 | 646.785 | 646.785 | 0 |
| Mar 20 2024 | 637.2508 | 1.41 | 0.22% | 637.2508 | 637.2508 | 637.2508 | 0 |
| Mar 19 2024 | 635.8395 | 1.73 | 0.27% | 634.5708 | 635.8395 | 632.3142 | 6 |
| Mar 18 2024 | 634.1095 | -0.50 | -0.08% | 634.1095 | 634.1095 | 634.1095 | 0 |
| Mar 15 2024 | 634.6109 | -5.04 | -0.79% | 634.6109 | 634.6109 | 634.6109 | 0 |
| Mar 14 2024 | 639.6524 | 1.84 | 0.29% | 639.6524 | 639.6524 | 639.6524 | 0 |
| Mar 13 2024 | 637.8105 | 0.77 | 0.12% | 637.8105 | 637.8105 | 637.8105 | 0 |
| Mar 12 2024 | 637.0375 | 2.85 | 0.45% | 637.0375 | 637.0375 | 637.0375 | 0 |
| Mar 11 2024 | 634.1848 | -2.39 | -0.38% | 634.1848 | 634.1848 | 634.1848 | 0 |
| Mar 08 2024 | 636.5797 | 6.04 | 0.96% | 636.8853 | 637.2429 | 636.5797 | 58 |
| Mar 07 2024 | 630.5384 | 2.71 | 0.43% | 630.5384 | 630.5384 | 630.5384 | 0 |
| Mar 06 2024 | 627.8316 | -0.76 | -0.12% | 627.8316 | 627.8316 | 627.8316 | 0 |
| Mar 05 2024 | 628.5886 | -0.82 | -0.13% | 628.5886 | 628.5886 | 628.5886 | 0 |
| Mar 04 2024 | 629.4079 | 3.12 | 0.50% | 628.4813 | 629.45 | 628.4813 | 8 |
| Mar 01 2024 | 626.2909 | 2.39 | 0.38% | 626.2909 | 626.2909 | 626.2909 | 0 |
| Feb 29 2024 | 623.9044 | 1.30 | 0.21% | 623.9044 | 623.9044 | 623.9044 | 0 |
| Feb 28 2024 | 622.6027 | 0.00 | 0.00% | 622.6027 | 622.6027 | 622.6027 | 0 |
| Feb 27 2024 | 622.6027 | -0.86 | -0.14% | 622.6027 | 622.6027 | 622.6027 | 0 |
| Feb 26 2024 | 623.4592 | 1.33 | 0.21% | 623.4592 | 623.4592 | 623.4592 | 0 |
| Feb 23 2024 | 622.133 | 2.06 | 0.33% | 622.133 | 622.133 | 622.133 | 0 |
| Feb 22 2024 | 620.0755 | 5.77 | 0.94% | 620.0755 | 620.0755 | 620.0755 | 0 |
