Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 465.10 | -20.53 | -4.23% | 465.10 | 465.10 | 465.10 | 156 |
| May 30 2024 | 485.625 | -31.46 | -6.08% | 485.625 | 485.625 | 485.625 | 378 |
| May 29 2024 | 517.08 | -16.75 | -3.14% | 520.48 | 576.38 | 469.22 | 3,595 |
| May 28 2024 | 533.83 | 23.59 | 4.62% | 522.00 | 571.585 | 487.485 | 5,755 |
| May 24 2024 | 510.245 | 12.54 | 2.52% | 510.245 | 510.245 | 510.245 | 806 |
| May 23 2024 | 497.71 | 34.58 | 7.47% | 504.55 | 548.005 | 467.795 | 10,048 |
| May 22 2024 | 463.135 | 18.63 | 4.19% | 463.135 | 463.135 | 463.135 | 314 |
| May 21 2024 | 444.505 | -4.98 | -1.11% | 448.83 | 483.665 | 413.97 | 564 |
| May 20 2024 | 449.48 | 17.35 | 4.01% | 449.48 | 476.98 | 433.7525 | 182 |
| May 17 2024 | 432.13 | -22.93 | -5.04% | 432.13 | 432.13 | 432.13 | 1,199 |
| May 16 2024 | 455.055 | 17.26 | 3.94% | 449.51 | 468.52 | 431.01 | 2,141 |
| May 15 2024 | 437.80 | 23.42 | 5.65% | 404.025 | 453.08 | 400.005 | 4,143 |
| May 14 2024 | 414.385 | 16.69 | 4.20% | 395.01 | 423.035 | 376.685 | 1,715 |
| May 13 2024 | 397.70 | -1.24 | -0.31% | 398.95 | 418.42 | 378.11 | 798 |
| May 10 2024 | 398.935 | 18.11 | 4.75% | 398.935 | 398.935 | 398.935 | 0 |
| May 09 2024 | 380.83 | 3.54 | 0.94% | 391.10 | 406.145 | 363.405 | 1,407 |
| May 08 2024 | 377.285 | -12.01 | -3.09% | 386.39 | 404.795 | 360.985 | 2,800 |
| May 07 2024 | 389.295 | 26.34 | 7.26% | 391.26 | 409.55 | 371.55 | 2,351 |
| May 03 2024 | 362.96 | 26.10 | 7.75% | 357.00 | 380.17 | 349.56 | 8,586 |
| May 02 2024 | 336.865 | 14.98 | 4.65% | 339.20 | 357.02 | 312.44 | 120 |
| May 01 2024 | 321.885 | -54.73 | -14.53% | 321.885 | 321.885 | 321.885 | 0 |
| Apr 30 2024 | 376.615 | 1.30 | 0.35% | 376.615 | 376.615 | 376.615 | 0 |
| Apr 29 2024 | 375.32 | 1.88 | 0.50% | 372.72 | 390.565 | 347.5175 | 250 |
| Apr 26 2024 | 373.445 | 34.02 | 10.02% | 351.88 | 389.82 | 334.725 | 540 |
| Apr 25 2024 | 339.43 | -0.87 | -0.25% | 337.00 | 352.85 | 321.73 | 1,671 |
| Apr 24 2024 | 340.295 | 12.81 | 3.91% | 344.96 | 368.27 | 320.94 | 2,932 |
| Apr 23 2024 | 327.49 | 28.02 | 9.36% | 327.49 | 327.49 | 327.49 | 0 |
| Apr 22 2024 | 299.47 | -17.29 | -5.46% | 303.55 | 322.92 | 281.24 | 1,620 |
| Apr 19 2024 | 316.755 | -39.40 | -11.06% | 334.20 | 348.81 | 302.54 | 6,000 |
| Apr 18 2024 | 356.155 | -18.68 | -4.98% | 370.29 | 384.59 | 318.82 | 2,556 |
| Apr 17 2024 | 374.83 | -19.58 | -4.96% | 386.84 | 411.715 | 359.245 | 100 |
| Apr 16 2024 | 394.405 | -9.88 | -2.44% | 382.00 | 407.42 | 364.10 | 2,600 |
| Apr 15 2024 | 404.28 | -8.97 | -2.17% | 410.64 | 444.91 | 388.635 | 250 |
| Apr 12 2024 | 413.25 | 0.50 | 0.12% | 438.99 | 451.675 | 387.73 | 11,918 |
| Apr 11 2024 | 412.755 | -1.32 | -0.32% | 407.40 | 432.315 | 390.67 | 233 |
| Apr 10 2024 | 414.07 | 12.09 | 3.01% | 410.33 | 422.135 | 397.36 | 950 |
| Apr 09 2024 | 401.985 | -9.10 | -2.21% | 401.985 | 401.985 | 401.985 | 0 |
| Apr 08 2024 | 411.08 | -3.28 | -0.79% | 423.41 | 433.985 | 398.60 | 480 |
| Apr 05 2024 | 414.355 | -21.59 | -4.95% | 405.01 | 425.675 | 381.95 | 1,843 |
| Apr 04 2024 | 435.945 | -0.97 | -0.22% | 435.945 | 435.945 | 435.945 | 0 |
| Apr 03 2024 | 436.915 | 16.06 | 3.81% | 416.60 | 459.14 | 394.295 | 200 |
| Apr 02 2024 | 420.86 | -6.72 | -1.57% | 418.725 | 461.525 | 398.665 | 5,934 |
| Mar 28 2024 | 427.58 | 8.03 | 1.92% | 421.77 | 443.58 | 403.715 | 290 |
| Mar 27 2024 | 419.545 | -18.84 | -4.30% | 419.545 | 419.545 | 419.545 | 0 |
| Mar 26 2024 | 438.38 | -5.01 | -1.13% | 448.84 | 465.77 | 421.85 | 2,450 |
| Mar 25 2024 | 443.385 | -0.06 | -0.01% | 442.51 | 470.295 | 411.745 | 1,750 |
| Mar 22 2024 | 443.445 | -10.00 | -2.20% | 440.06 | 457.86 | 414.47 | 2,018 |
| Mar 21 2024 | 453.44 | 67.37 | 17.45% | 440.00 | 466.695 | 421.70 | 1,242 |
| Mar 20 2024 | 386.075 | 11.90 | 3.18% | 386.075 | 386.075 | 386.075 | 0 |
| Mar 19 2024 | 374.175 | -25.20 | -6.31% | 387.98 | 400.69 | 347.36 | 650 |
| Mar 18 2024 | 399.37 | 13.81 | 3.58% | 399.37 | 399.37 | 399.37 | 0 |
| Mar 15 2024 | 385.565 | -15.28 | -3.81% | 390.26 | 413.105 | 364.58 | 800 |
| Mar 14 2024 | 400.845 | -11.57 | -2.80% | 400.845 | 400.845 | 400.845 | 0 |
| Mar 13 2024 | 412.41 | -1.26 | -0.30% | 446.30 | 463.145 | 390.025 | 850 |
| Mar 12 2024 | 413.67 | 0.00 | 0.00% | 413.67 | 413.67 | 413.67 | 0 |
| Mar 11 2024 | 413.67 | -42.19 | -9.26% | 429.59 | 450.53 | 381.245 | 1,037 |
| Mar 08 2024 | 455.86 | -28.48 | -5.88% | 500.10 | 534.855 | 448.06 | 4,214 |
| Mar 07 2024 | 484.34 | 40.42 | 9.10% | 459.90 | 503.44 | 445.61 | 5,722 |
| Mar 06 2024 | 443.925 | 38.81 | 9.58% | 428.20 | 460.015 | 411.785 | 1,307 |
| Mar 05 2024 | 405.12 | -32.35 | -7.39% | 422.45 | 442.21 | 389.455 | 3,159 |
| Mar 04 2024 | 437.465 | 26.40 | 6.42% | 425.20 | 460.22 | 409.375 | 8,599 |
