Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.49 | -0.04 | -0.32% | 12.68 | 13.07 | 12.395 | 398,128 |
| May 02 2024 | 12.53 | 0.34 | 2.79% | 11.62 | 12.74 | 11.445 | 487,472 |
| May 01 2024 | 12.19 | -0.03 | -0.25% | 12.32 | 12.59 | 12.10 | 181,583 |
| Apr 30 2024 | 12.22 | -0.50 | -3.93% | 12.73 | 12.85 | 12.20 | 281,890 |
| Apr 29 2024 | 12.72 | 0.06 | 0.47% | 12.72 | 13.11 | 12.56 | 168,807 |
| Apr 26 2024 | 12.66 | 0.17 | 1.36% | 12.55 | 12.84 | 12.37 | 274,377 |
| Apr 25 2024 | 12.49 | 0.00 | 0.00% | 12.50 | 12.58 | 12.27 | 167,563 |
| Apr 24 2024 | 12.49 | -0.27 | -2.12% | 12.76 | 12.94 | 12.39 | 139,273 |
| Apr 23 2024 | 12.76 | 0.38 | 3.07% | 12.27 | 12.89 | 12.23 | 396,999 |
| Apr 22 2024 | 12.38 | -0.07 | -0.56% | 12.50 | 12.67 | 12.38 | 112,494 |
| Apr 19 2024 | 12.45 | 0.45 | 3.75% | 11.94 | 12.61 | 11.88 | 524,067 |
| Apr 18 2024 | 12.00 | -0.17 | -1.40% | 12.25 | 12.49 | 11.95 | 195,660 |
| Apr 17 2024 | 12.17 | -0.53 | -4.17% | 12.80 | 12.98 | 12.16 | 232,388 |
| Apr 16 2024 | 12.70 | -0.11 | -0.86% | 12.61 | 12.80 | 12.53 | 171,483 |
| Apr 15 2024 | 12.81 | -0.41 | -3.10% | 13.35 | 13.44 | 12.79 | 140,342 |
| Apr 12 2024 | 13.22 | -0.11 | -0.83% | 13.40 | 13.515 | 13.12 | 121,737 |
| Apr 11 2024 | 13.33 | -0.23 | -1.70% | 13.61 | 13.67 | 13.30 | 104,566 |
| Apr 10 2024 | 13.56 | -0.19 | -1.38% | 13.66 | 13.94 | 13.51 | 148,764 |
| Apr 09 2024 | 13.75 | -0.47 | -3.31% | 14.36 | 14.40 | 13.67 | 146,144 |
| Apr 08 2024 | 14.22 | -0.25 | -1.73% | 14.47 | 14.70 | 14.19 | 175,600 |
| Apr 05 2024 | 14.47 | -0.06 | -0.41% | 14.53 | 14.62 | 14.28 | 156,958 |
| Apr 04 2024 | 14.53 | 0.12 | 0.83% | 14.48 | 14.87 | 14.30 | 266,448 |
| Apr 03 2024 | 14.41 | 0.61 | 4.42% | 13.84 | 14.70 | 13.79 | 325,281 |
| Apr 02 2024 | 13.80 | -0.09 | -0.65% | 13.83 | 13.99 | 13.73 | 165,705 |
| Apr 01 2024 | 13.89 | -0.05 | -0.36% | 14.03 | 14.14 | 13.82 | 187,577 |
| Mar 28 2024 | 13.94 | -0.01 | -0.07% | 14.03 | 14.298 | 13.88 | 816,420 |
| Mar 27 2024 | 13.95 | 0.17 | 1.23% | 13.76 | 14.04 | 13.71 | 183,219 |
| Mar 26 2024 | 13.78 | -0.24 | -1.71% | 14.08 | 14.15 | 13.77 | 211,963 |
| Mar 25 2024 | 14.02 | 0.04 | 0.29% | 14.01 | 14.33 | 14.01 | 204,297 |
| Mar 22 2024 | 13.98 | 0.19 | 1.38% | 14.11 | 14.35 | 13.95 | 268,482 |
| Mar 21 2024 | 13.79 | -0.02 | -0.14% | 13.54 | 13.98 | 13.54 | 154,885 |
| Mar 20 2024 | 13.81 | -0.10 | -0.72% | 13.79 | 13.9599 | 13.67 | 136,681 |
| Mar 19 2024 | 13.91 | 0.38 | 2.81% | 13.62 | 14.09 | 13.57 | 252,551 |
| Mar 18 2024 | 13.53 | -0.11 | -0.81% | 13.60 | 13.90 | 13.51 | 223,014 |
| Mar 15 2024 | 13.64 | 0.78 | 6.07% | 12.77 | 13.92 | 12.77 | 460,433 |
| Mar 14 2024 | 12.86 | 0.03 | 0.23% | 12.76 | 13.09 | 12.76 | 194,970 |
| Mar 13 2024 | 12.83 | 0.29 | 2.31% | 12.74 | 13.06 | 12.51 | 212,447 |
| Mar 12 2024 | 12.54 | 0.35 | 2.87% | 12.19 | 12.55 | 12.10 | 119,155 |
| Mar 11 2024 | 12.19 | -0.12 | -0.97% | 12.31 | 12.35 | 11.79 | 214,359 |
| Mar 08 2024 | 12.31 | 0.20 | 1.65% | 12.26 | 12.61 | 12.225 | 77,295 |
| Mar 07 2024 | 12.11 | 0.11 | 0.92% | 12.04 | 12.31 | 11.90 | 142,835 |
| Mar 06 2024 | 12.00 | -0.01 | -0.08% | 12.18 | 12.20 | 11.90 | 157,243 |
| Mar 05 2024 | 12.01 | -0.27 | -2.20% | 12.34 | 12.44 | 11.99 | 92,546 |
| Mar 04 2024 | 12.28 | 0.17 | 1.40% | 12.10 | 12.62 | 12.07 | 402,184 |
| Mar 01 2024 | 12.11 | 1.61 | 15.33% | 11.13 | 12.89 | 11.06 | 365,333 |
| Feb 29 2024 | 10.50 | 0.05 | 0.48% | 10.57 | 10.84 | 10.50 | 93,456 |
| Feb 28 2024 | 10.45 | -0.25 | -2.34% | 10.65 | 10.72 | 10.43 | 60,990 |
| Feb 27 2024 | 10.70 | -0.35 | -3.17% | 11.04 | 11.152 | 10.70 | 52,654 |
| Feb 26 2024 | 11.05 | 0.34 | 3.17% | 10.59 | 11.24 | 10.59 | 304,570 |
| Feb 23 2024 | 10.71 | 0.17 | 1.61% | 10.38 | 10.89 | 10.28 | 395,146 |
| Feb 22 2024 | 10.54 | 0.06 | 0.57% | 10.35 | 10.69 | 10.34 | 90,490 |
| Feb 21 2024 | 10.48 | 0.16 | 1.55% | 10.43 | 10.525 | 10.345 | 72,411 |
| Feb 20 2024 | 10.32 | -0.20 | -1.90% | 10.40 | 10.4864 | 10.25 | 70,309 |
| Feb 16 2024 | 10.52 | -0.06 | -0.57% | 10.55 | 10.64 | 10.465 | 101,587 |
| Feb 15 2024 | 10.58 | 0.17 | 1.63% | 10.48 | 10.78 | 10.4459 | 149,379 |
| Feb 14 2024 | 10.41 | 0.14 | 1.36% | 10.35 | 10.58 | 10.35 | 78,539 |
| Feb 13 2024 | 10.27 | -0.40 | -3.75% | 10.63 | 10.65 | 10.20 | 123,389 |
| Feb 12 2024 | 10.67 | 0.31 | 2.99% | 10.35 | 10.895 | 10.245 | 204,197 |
| Feb 09 2024 | 10.36 | 0.07 | 0.68% | 10.33 | 10.46 | 10.27 | 55,872 |
| Feb 08 2024 | 10.29 | 0.10 | 0.98% | 10.14 | 10.335 | 10.07 | 41,524 |
| Feb 07 2024 | 10.19 | 0.14 | 1.39% | 10.15 | 10.20 | 10.00 | 68,109 |
| Feb 06 2024 | 10.05 | 0.05 | 0.50% | 10.01 | 10.25 | 10.01 | 67,120 |
| Feb 05 2024 | 10.00 | -0.18 | -1.77% | 10.14 | 10.15 | 9.83 | 181,599 |
