Register to chat with like-minded investors on our interactive forums.
SMMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 24.39 | 1.23 | 5.31% | 23.16 | 24.95 | 22.96 | 9,965,409 |
| Sep 19 2024 | 23.16 | -1.40 | -5.70% | 25.09 | 25.1329 | 22.93 | 6,631,943 |
| Sep 18 2024 | 24.56 | -1.66 | -6.33% | 26.17 | 26.6699 | 23.9601 | 8,135,348 |
| Sep 17 2024 | 26.22 | -3.26 | -11.06% | 28.44 | 29.09 | 25.61 | 11,648,962 |
| Sep 16 2024 | 29.48 | -2.45 | -7.67% | 32.53 | 33.89 | 28.7293 | 14,681,252 |
| Sep 13 2024 | 31.93 | 4.52 | 16.49% | 27.50 | 33.5999 | 27.41 | 24,239,241 |
| Sep 12 2024 | 27.41 | 4.71 | 20.75% | 24.69 | 28.6227 | 24.36 | 21,483,715 |
| Sep 11 2024 | 22.70 | -0.27 | -1.18% | 22.63 | 24.07 | 22.00 | 12,612,897 |
| Sep 10 2024 | 22.97 | 3.83 | 20.01% | 19.275 | 23.10 | 17.72 | 19,888,390 |
| Sep 09 2024 | 19.14 | 6.87 | 55.99% | 16.06 | 21.50 | 15.9525 | 47,801,500 |
| Sep 06 2024 | 12.27 | -0.23 | -1.84% | 12.52 | 12.93 | 11.88 | 2,087,725 |
| Sep 05 2024 | 12.50 | 0.50 | 4.17% | 12.02 | 12.51 | 11.76 | 1,354,684 |
| Sep 04 2024 | 12.00 | -0.60 | -4.76% | 12.43 | 12.73 | 11.88 | 1,663,971 |
| Sep 03 2024 | 12.60 | -0.38 | -2.93% | 12.98 | 13.08 | 12.02 | 1,855,447 |
| Aug 30 2024 | 12.98 | 0.12 | 0.93% | 12.92 | 13.25 | 12.36 | 2,106,465 |
| Aug 29 2024 | 12.86 | -0.26 | -1.98% | 13.24 | 14.02 | 12.43 | 2,152,224 |
| Aug 28 2024 | 13.12 | -0.35 | -2.60% | 13.56 | 13.70 | 12.89 | 1,125,903 |
| Aug 27 2024 | 13.47 | 0.22 | 1.66% | 13.33 | 13.47 | 12.84 | 939,461 |
| Aug 26 2024 | 13.25 | 0.17 | 1.30% | 13.05 | 13.40 | 12.6903 | 1,223,874 |
| Aug 23 2024 | 13.08 | -0.44 | -3.25% | 13.64 | 14.25 | 12.94 | 2,440,616 |
| Aug 22 2024 | 13.52 | 0.18 | 1.35% | 13.33 | 13.80 | 13.01 | 1,510,299 |
| Aug 21 2024 | 13.34 | 1.03 | 8.37% | 12.40 | 13.45 | 12.40 | 1,873,077 |
| Aug 20 2024 | 12.31 | 0.06 | 0.49% | 12.19 | 12.92 | 11.83 | 1,646,474 |
| Aug 19 2024 | 12.25 | 0.65 | 5.60% | 11.63 | 12.48 | 11.29 | 1,834,146 |
| Aug 16 2024 | 11.60 | -0.27 | -2.27% | 11.75 | 11.87 | 11.55 | 1,272,799 |
| Aug 15 2024 | 11.87 | 0.75 | 6.74% | 11.45 | 11.87 | 11.07 | 1,514,818 |
| Aug 14 2024 | 11.12 | -0.13 | -1.16% | 11.57 | 11.57 | 10.98 | 1,484,200 |
| Aug 13 2024 | 11.25 | 0.27 | 2.46% | 11.04 | 11.26 | 10.74 | 1,548,916 |
| Aug 12 2024 | 10.98 | 0.20 | 1.86% | 11.25 | 11.68 | 10.60 | 1,753,265 |
| Aug 09 2024 | 10.78 | 0.54 | 5.27% | 10.34 | 10.87 | 10.295 | 1,435,091 |
| Aug 08 2024 | 10.24 | 0.84 | 8.94% | 9.54 | 10.47 | 9.36 | 1,583,652 |
| Aug 07 2024 | 9.40 | -0.14 | -1.47% | 9.50 | 9.82 | 8.88 | 2,139,898 |
| Aug 06 2024 | 9.54 | -0.48 | -4.74% | 10.26 | 10.47 | 9.47 | 2,199,221 |
| Aug 05 2024 | 10.015 | -0.40 | -3.84% | 9.46 | 10.18 | 9.1801 | 2,518,137 |
| Aug 02 2024 | 10.415 | -0.25 | -2.30% | 10.06 | 10.42 | 9.55 | 1,914,388 |
| Aug 01 2024 | 10.66 | -0.14 | -1.30% | 10.84 | 11.07 | 10.53 | 1,287,739 |
| Jul 31 2024 | 10.80 | 0.11 | 1.03% | 10.85 | 11.29 | 10.51 | 2,578,897 |
| Jul 30 2024 | 10.69 | -0.09 | -0.83% | 10.90 | 11.50 | 10.44 | 1,245,700 |
| Jul 29 2024 | 10.78 | -0.77 | -6.67% | 11.66 | 11.90 | 10.62 | 1,954,264 |
| Jul 26 2024 | 11.55 | 1.06 | 10.10% | 10.65 | 11.69 | 10.60 | 3,199,701 |
| Jul 25 2024 | 10.49 | 0.51 | 5.11% | 10.02 | 10.52 | 9.93 | 1,503,145 |
| Jul 24 2024 | 9.98 | -0.11 | -1.09% | 9.99 | 10.398 | 9.902 | 1,328,586 |
| Jul 23 2024 | 10.09 | 0.13 | 1.31% | 9.87 | 10.196 | 9.65 | 1,447,335 |
| Jul 22 2024 | 9.96 | 1.18 | 13.38% | 8.89 | 10.09 | 8.80 | 2,172,505 |
| Jul 19 2024 | 8.785 | -0.97 | -9.90% | 10.04 | 10.04 | 8.71 | 1,977,315 |
| Jul 18 2024 | 9.75 | 0.44 | 4.73% | 9.51 | 10.05 | 9.41 | 2,212,381 |
| Jul 17 2024 | 9.31 | 0.19 | 2.08% | 8.901 | 9.36 | 8.80 | 1,897,000 |
| Jul 16 2024 | 9.12 | -0.35 | -3.70% | 9.53 | 9.78 | 9.06 | 2,985,128 |
| Jul 15 2024 | 9.47 | 0.92 | 10.76% | 8.47 | 9.69 | 8.39 | 3,342,921 |
| Jul 12 2024 | 8.55 | -0.13 | -1.50% | 8.74 | 8.80 | 8.355 | 1,657,839 |
| Jul 11 2024 | 8.68 | 0.39 | 4.70% | 8.39 | 8.72 | 8.24 | 2,611,903 |
| Jul 10 2024 | 8.29 | 0.45 | 5.74% | 7.89 | 8.32 | 7.89 | 2,003,103 |
| Jul 09 2024 | 7.84 | 0.29 | 3.84% | 7.56 | 7.925 | 7.41 | 1,393,834 |
| Jul 08 2024 | 7.55 | 0.31 | 4.28% | 7.30 | 7.62 | 7.23 | 1,899,044 |
| Jul 05 2024 | 7.24 | 0.35 | 5.08% | 7.11 | 7.34 | 6.90 | 1,973,396 |
| Jul 03 2024 | 6.89 | -0.65 | -8.62% | 7.70 | 7.74 | 6.78 | 2,153,379 |
| Jul 02 2024 | 7.54 | -0.60 | -7.37% | 8.14 | 8.19 | 7.53 | 2,668,769 |
| Jul 01 2024 | 8.14 | 0.27 | 3.43% | 7.84 | 8.31 | 7.81 | 2,155,901 |
| Jun 28 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
| Jun 27 2024 | 7.87 | 0.10 | 1.29% | 7.77 | 7.94 | 7.65 | 1,519,277 |
| Jun 26 2024 | 7.77 | -0.24 | -3.00% | 8.01 | 8.18 | 7.66 | 2,164,944 |
| Jun 25 2024 | 8.01 | 0.01 | 0.12% | 7.93 | 8.49 | 7.91 | 2,528,003 |
