Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMSGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 72.30 | -3.26 | -4.31% | 72.30 | 72.30 | 72.30 | 0 |
| Jun 13 2024 | 75.56 | -2.50 | -3.20% | 75.56 | 75.56 | 75.56 | 0 |
| Jun 12 2024 | 78.06 | 1.62 | 2.12% | 78.06 | 78.06 | 78.06 | 0 |
| Jun 11 2024 | 76.44 | -0.68 | -0.88% | 76.44 | 76.44 | 76.44 | 0 |
| Jun 10 2024 | 77.12 | -2.56 | -3.21% | 77.12 | 77.12 | 77.12 | 0 |
| Jun 07 2024 | 79.68 | -0.88 | -1.09% | 79.68 | 79.68 | 79.68 | 0 |
| Jun 06 2024 | 80.56 | -0.20 | -0.25% | 80.56 | 80.56 | 80.56 | 0 |
| Jun 05 2024 | 80.76 | 0.40 | 0.50% | 80.76 | 80.76 | 80.76 | 0 |
| Jun 04 2024 | 80.36 | -0.50 | -0.62% | 80.36 | 80.36 | 80.36 | 0 |
| Jun 03 2024 | 80.86 | 0.28 | 0.35% | 80.86 | 80.86 | 80.86 | 0 |
| May 31 2024 | 80.58 | -0.46 | -0.57% | 80.58 | 80.58 | 80.58 | 0 |
| May 30 2024 | 81.04 | 0.26 | 0.32% | 81.04 | 81.04 | 81.04 | 0 |
| May 29 2024 | 80.78 | -0.88 | -1.08% | 80.78 | 80.78 | 80.78 | 0 |
| May 28 2024 | 81.66 | -0.28 | -0.34% | 81.66 | 81.66 | 81.66 | 0 |
| May 27 2024 | 81.94 | 0.24 | 0.29% | 81.94 | 81.94 | 81.94 | 0 |
| May 24 2024 | 81.70 | 0.32 | 0.39% | 81.70 | 81.70 | 81.70 | 0 |
| May 23 2024 | 81.38 | 1.24 | 1.55% | 81.38 | 81.38 | 81.38 | 0 |
| May 22 2024 | 80.14 | -0.68 | -0.84% | 80.14 | 80.14 | 80.14 | 0 |
| May 21 2024 | 80.82 | -0.80 | -0.98% | 80.82 | 80.82 | 80.82 | 0 |
| May 20 2024 | 81.62 | 0.24 | 0.29% | 81.62 | 81.62 | 81.62 | 0 |
| May 17 2024 | 81.38 | -0.22 | -0.27% | 81.38 | 81.38 | 81.38 | 0 |
| May 16 2024 | 81.60 | -1.06 | -1.28% | 81.60 | 81.60 | 81.60 | 0 |
| May 15 2024 | 82.66 | 1.40 | 1.72% | 82.66 | 82.66 | 82.66 | 0 |
| May 14 2024 | 81.26 | 0.44 | 0.54% | 81.26 | 81.26 | 81.26 | 0 |
| May 13 2024 | 80.82 | 0.08 | 0.10% | 80.82 | 80.82 | 80.82 | 0 |
| May 10 2024 | 80.74 | 0.50 | 0.62% | 80.74 | 80.74 | 80.74 | 0 |
| May 09 2024 | 80.24 | 0.74 | 0.93% | 80.24 | 80.24 | 80.24 | 0 |
| May 08 2024 | 79.50 | 1.10 | 1.40% | 79.50 | 79.50 | 79.50 | 0 |
| May 07 2024 | 78.40 | 0.64 | 0.82% | 78.40 | 78.40 | 78.40 | 0 |
| May 06 2024 | 77.76 | 0.06 | 0.08% | 77.76 | 77.76 | 77.76 | 0 |
| May 03 2024 | 77.70 | 2.00 | 2.64% | 77.70 | 77.70 | 77.70 | 0 |
| May 02 2024 | 75.70 | 1.04 | 1.39% | 75.70 | 75.70 | 75.70 | 0 |
| Apr 30 2024 | 74.66 | -0.04 | -0.05% | 74.66 | 74.66 | 74.66 | 0 |
| Apr 29 2024 | 74.70 | -0.54 | -0.72% | 74.70 | 74.70 | 74.70 | 0 |
| Apr 26 2024 | 75.24 | 4.84 | 6.87% | 75.24 | 75.24 | 75.24 | 0 |
| Apr 25 2024 | 70.40 | -0.42 | -0.59% | 70.40 | 70.40 | 70.40 | 0 |
| Apr 24 2024 | 70.82 | 0.36 | 0.51% | 70.82 | 70.82 | 70.82 | 0 |
| Apr 23 2024 | 70.46 | 0.06 | 0.09% | 70.46 | 70.46 | 70.46 | 0 |
| Apr 22 2024 | 70.40 | 0.14 | 0.20% | 70.40 | 70.40 | 70.40 | 0 |
| Apr 19 2024 | 70.26 | -0.94 | -1.32% | 70.26 | 70.26 | 70.26 | 0 |
| Apr 18 2024 | 71.20 | 0.12 | 0.17% | 71.20 | 71.20 | 71.20 | 0 |
| Apr 17 2024 | 71.08 | 0.38 | 0.54% | 71.08 | 71.08 | 71.08 | 0 |
| Apr 16 2024 | 70.70 | -1.36 | -1.89% | 70.70 | 70.70 | 70.70 | 0 |
| Apr 15 2024 | 72.06 | 0.16 | 0.22% | 72.06 | 72.06 | 72.06 | 0 |
| Apr 12 2024 | 71.90 | -0.04 | -0.06% | 71.90 | 71.90 | 71.90 | 0 |
| Apr 11 2024 | 71.94 | -0.78 | -1.07% | 71.94 | 71.94 | 71.94 | 0 |
| Apr 10 2024 | 72.72 | -0.54 | -0.74% | 72.72 | 72.72 | 72.72 | 0 |
| Apr 09 2024 | 73.26 | -1.04 | -1.40% | 73.26 | 73.26 | 73.26 | 0 |
| Apr 08 2024 | 74.30 | 0.94 | 1.28% | 74.30 | 74.30 | 74.30 | 0 |
| Apr 05 2024 | 73.36 | -0.90 | -1.21% | 73.36 | 73.36 | 73.36 | 0 |
| Apr 04 2024 | 74.26 | 1.16 | 1.59% | 74.26 | 74.26 | 74.26 | 0 |
| Apr 03 2024 | 73.10 | 1.64 | 2.29% | 73.10 | 73.10 | 73.10 | 0 |
| Apr 02 2024 | 71.46 | -0.47 | -0.65% | 71.46 | 71.46 | 71.46 | 0 |
| Mar 28 2024 | 71.93 | -0.24 | -0.33% | 71.93 | 71.93 | 71.93 | 0 |
| Mar 27 2024 | 72.17 | 0.73 | 1.02% | 72.17 | 72.17 | 72.17 | 0 |
| Mar 26 2024 | 71.44 | 0.91 | 1.29% | 71.44 | 71.44 | 71.44 | 0 |
| Mar 25 2024 | 70.53 | -0.34 | -0.48% | 70.53 | 70.53 | 70.53 | 0 |
| Mar 22 2024 | 70.87 | -0.63 | -0.88% | 70.87 | 70.87 | 70.87 | 0 |
| Mar 21 2024 | 71.50 | 1.00 | 1.42% | 71.50 | 71.50 | 71.50 | 0 |
| Mar 20 2024 | 70.50 | 0.50 | 0.71% | 70.50 | 70.50 | 70.50 | 0 |
| Mar 19 2024 | 70.00 | 0.87 | 1.26% | 70.00 | 70.00 | 70.00 | 0 |
