Register for streaming realtime charts, analysis tools, and prices.
SMAC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 52.85 | -0.92 | -1.71% | 53.65 | 54.13 | 52.85 | 96,707 |
| May 09 2024 | 53.77 | -0.78 | -1.43% | 53.74 | 53.77 | 52.98 | 128,430 |
| May 08 2024 | 54.55 | 0.27 | 0.50% | 54.00 | 54.55 | 54.00 | 101,691 |
| May 07 2024 | 54.28 | 0.08 | 0.15% | 54.70 | 54.78 | 54.28 | 9,335 |
| May 06 2024 | 54.20 | -0.75 | -1.36% | 54.78 | 55.06 | 54.20 | 200,611 |
| May 03 2024 | 54.95 | 1.48 | 2.77% | 54.00 | 55.11 | 54.00 | 487,312 |
| May 02 2024 | 53.47 | 0.85 | 1.62% | 53.45 | 53.75 | 53.40 | 7,427 |
| Apr 30 2024 | 52.62 | -1.13 | -2.10% | 53.75 | 53.75 | 52.62 | 2,832 |
| Apr 29 2024 | 53.75 | 0.35 | 0.66% | 53.40 | 53.78 | 53.40 | 4,623 |
| Apr 26 2024 | 53.40 | 1.20 | 2.30% | 53.10 | 53.68 | 53.06 | 6,360 |
| Apr 25 2024 | 52.20 | -0.60 | -1.14% | 52.80 | 52.80 | 51.89 | 6,745 |
| Apr 24 2024 | 52.80 | -0.05 | -0.09% | 53.12 | 53.13 | 52.61 | 17,808 |
| Apr 23 2024 | 52.85 | -0.11 | -0.21% | 52.44 | 53.13 | 52.41 | 13,785 |
| Apr 22 2024 | 52.96 | 0.38 | 0.72% | 52.55 | 53.41 | 52.52 | 18,822 |
| Apr 19 2024 | 52.58 | 0.58 | 1.12% | 52.50 | 53.17 | 52.22 | 112,453 |
| Apr 18 2024 | 52.00 | -0.22 | -0.42% | 51.60 | 52.91 | 51.60 | 408,252 |
| Apr 17 2024 | 52.22 | -0.29 | -0.55% | 52.51 | 53.48 | 52.22 | 249,630 |
| Apr 16 2024 | 52.51 | -0.59 | -1.11% | 53.10 | 53.10 | 52.12 | 76,611 |
| Apr 15 2024 | 53.10 | -1.05 | -1.94% | 54.15 | 54.15 | 52.97 | 897,051 |
| Apr 12 2024 | 54.15 | -1.79 | -3.20% | 55.57 | 55.57 | 54.06 | 16,566 |
| Apr 11 2024 | 55.94 | -0.31 | -0.55% | 55.98 | 56.05 | 55.52 | 6,819 |
| Apr 10 2024 | 56.25 | -0.81 | -1.42% | 56.39 | 56.53 | 55.90 | 418,786 |
| Apr 09 2024 | 57.06 | 0.60 | 1.06% | 57.10 | 57.25 | 56.77 | 20,944 |
| Apr 08 2024 | 56.46 | 0.57 | 1.02% | 55.89 | 56.70 | 55.79 | 53,189 |
| Apr 05 2024 | 55.89 | 0.04 | 0.07% | 55.97 | 56.05 | 55.49 | 5,050 |
| Apr 04 2024 | 55.85 | 0.00 | 0.00% | 55.97 | 56.81 | 55.85 | 6,031 |
| Apr 03 2024 | 55.85 | -0.32 | -0.57% | 56.12 | 56.36 | 55.42 | 6,547 |
| Apr 02 2024 | 56.17 | -0.27 | -0.48% | 56.24 | 56.48 | 55.85 | 15,290 |
| Apr 01 2024 | 56.44 | -0.57 | -1.00% | 57.01 | 57.51 | 56.44 | 135,262 |
| Mar 28 2024 | 57.01 | 0.14 | 0.25% | 56.43 | 57.39 | 56.43 | 20,766 |
| Mar 27 2024 | 56.87 | 0.52 | 0.92% | 55.85 | 57.18 | 55.85 | 10,967 |
| Mar 26 2024 | 56.35 | -0.36 | -0.63% | 56.53 | 56.80 | 56.35 | 3,975 |
| Mar 25 2024 | 56.71 | -0.06 | -0.11% | 56.77 | 56.91 | 56.55 | 37,391 |
| Mar 22 2024 | 56.77 | -0.87 | -1.51% | 57.12 | 57.20 | 56.43 | 7,364 |
| Mar 21 2024 | 57.64 | -0.21 | -0.36% | 57.68 | 57.68 | 57.19 | 29,569 |
| Mar 20 2024 | 57.85 | 1.33 | 2.35% | 56.52 | 57.85 | 56.35 | 93,665 |
| Mar 19 2024 | 56.52 | 0.62 | 1.11% | 55.90 | 56.52 | 55.90 | 1,752 |
| Mar 18 2024 | 55.90 | -0.35 | -0.62% | 56.37 | 56.63 | 55.88 | 29,235 |
| Mar 15 2024 | 56.25 | -0.31 | -0.55% | 56.86 | 56.86 | 56.17 | 39,025 |
| Mar 14 2024 | 56.56 | -0.16 | -0.28% | 56.97 | 56.97 | 56.44 | 4,247 |
| Mar 13 2024 | 56.72 | 0.26 | 0.46% | 56.19 | 57.11 | 56.19 | 134,141 |
| Mar 12 2024 | 56.46 | 0.63 | 1.13% | 56.25 | 56.46 | 55.81 | 1,343 |
| Mar 11 2024 | 55.83 | 0.03 | 0.05% | 55.80 | 56.23 | 55.80 | 927 |
| Mar 08 2024 | 55.80 | 0.19 | 0.34% | 55.39 | 56.46 | 55.38 | 5,947 |
| Mar 07 2024 | 55.61 | -0.12 | -0.22% | 55.91 | 56.15 | 55.61 | 15,431 |
| Mar 06 2024 | 55.73 | -0.07 | -0.13% | 55.80 | 56.35 | 55.72 | 8,760 |
| Mar 05 2024 | 55.80 | 0.40 | 0.72% | 55.40 | 56.43 | 55.40 | 4,344 |
| Mar 04 2024 | 55.40 | -1.03 | -1.83% | 56.43 | 56.50 | 55.40 | 1,787 |
| Mar 01 2024 | 56.43 | 0.61 | 1.09% | 56.13 | 56.43 | 55.86 | 6,942 |
| Feb 29 2024 | 55.82 | -0.08 | -0.14% | 55.77 | 56.06 | 55.66 | 5,154 |
| Feb 28 2024 | 55.90 | -0.75 | -1.32% | 56.23 | 56.24 | 55.90 | 5,307 |
| Feb 27 2024 | 56.65 | 1.64 | 2.98% | 55.80 | 56.65 | 55.80 | 13,488 |
| Feb 26 2024 | 55.01 | -0.01 | -0.02% | 55.08 | 55.51 | 55.01 | 13,102 |
| Feb 23 2024 | 55.02 | -0.73 | -1.31% | 55.88 | 55.89 | 55.02 | 46,803 |
| Feb 22 2024 | 55.75 | 0.38 | 0.69% | 55.37 | 55.95 | 55.37 | 25,402 |
| Feb 21 2024 | 55.37 | 0.06 | 0.11% | 55.39 | 55.39 | 54.91 | 617,346 |
| Feb 20 2024 | 55.31 | 0.81 | 1.49% | 54.50 | 55.51 | 54.42 | 7,091 |
| Feb 19 2024 | 54.50 | -0.02 | -0.04% | 54.40 | 54.66 | 54.39 | 13,249 |
| Feb 16 2024 | 54.52 | 0.51 | 0.94% | 54.62 | 54.74 | 54.10 | 12,299 |
| Feb 15 2024 | 54.01 | 0.31 | 0.58% | 54.18 | 54.49 | 53.87 | 7,309 |
| Feb 14 2024 | 53.70 | -0.96 | -1.76% | 54.66 | 54.66 | 53.70 | 3,162 |
