Register for real-time alerts, custom portfolio, and market movers
3SMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,688.75 | -13.25 | -0.78% | 1,659.50 | 1,720.50 | 1,659.50 | 22 |
| May 09 2024 | 1,702.00 | -8.25 | -0.48% | 1,702.00 | 1,702.00 | 1,702.00 | 92 |
| May 08 2024 | 1,710.25 | 13.50 | 0.80% | 1,710.25 | 1,710.25 | 1,710.25 | 0 |
| May 07 2024 | 1,696.75 | -92.25 | -5.16% | 1,696.75 | 1,696.75 | 1,696.75 | 0 |
| May 03 2024 | 1,789.00 | -126.75 | -6.62% | 1,823.00 | 1,834.00 | 1,765.00 | 32 |
| May 02 2024 | 1,915.75 | -37.75 | -1.93% | 1,892.50 | 1,956.25 | 1,873.00 | 6 |
| May 01 2024 | 1,953.50 | 25.75 | 1.34% | 1,953.50 | 1,953.50 | 1,953.50 | 92 |
| Apr 30 2024 | 1,927.75 | 56.50 | 3.02% | 1,927.75 | 1,927.75 | 1,927.75 | 0 |
| Apr 29 2024 | 1,871.25 | 101.75 | 5.75% | 1,871.25 | 1,871.25 | 1,871.25 | 0 |
| Apr 26 2024 | 1,769.50 | -219.25 | -11.02% | 1,769.50 | 1,769.50 | 1,769.50 | 0 |
| Apr 25 2024 | 1,988.75 | 199.75 | 11.17% | 1,796.00 | 2,043.25 | 1,796.00 | 25 |
| Apr 24 2024 | 1,789.00 | -23.25 | -1.28% | 1,789.00 | 1,789.00 | 1,789.00 | 0 |
| Apr 23 2024 | 1,812.25 | -137.75 | -7.06% | 1,872.50 | 1,933.50 | 1,787.00 | 1 |
| Apr 22 2024 | 1,950.00 | 60.50 | 3.20% | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| Apr 19 2024 | 1,889.50 | 129.75 | 7.37% | 1,889.50 | 1,889.50 | 1,889.50 | 0 |
| Apr 18 2024 | 1,759.75 | 33.25 | 1.93% | 1,763.50 | 1,792.50 | 1,746.25 | 66 |
| Apr 17 2024 | 1,726.50 | 40.50 | 2.40% | 1,726.50 | 1,726.50 | 1,726.50 | 0 |
| Apr 16 2024 | 1,686.00 | 70.75 | 4.38% | 1,686.00 | 1,686.00 | 1,686.00 | 0 |
| Apr 15 2024 | 1,615.25 | 9.25 | 0.58% | 1,615.25 | 1,615.25 | 1,615.25 | 0 |
| Apr 12 2024 | 1,606.00 | 14.25 | 0.90% | 1,606.00 | 1,606.00 | 1,606.00 | 0 |
| Apr 11 2024 | 1,591.75 | -31.25 | -1.93% | 1,591.75 | 1,591.75 | 1,591.75 | 0 |
| Apr 10 2024 | 1,623.00 | 37.75 | 2.38% | 1,591.00 | 1,646.50 | 1,531.00 | 96 |
| Apr 09 2024 | 1,585.25 | 30.50 | 1.96% | 1,593.50 | 1,607.50 | 1,529.75 | 19 |
| Apr 08 2024 | 1,554.75 | -20.75 | -1.32% | 1,561.00 | 1,596.25 | 1,538.50 | 6 |
| Apr 05 2024 | 1,575.50 | 31.00 | 2.01% | 1,583.00 | 1,596.25 | 1,567.50 | 1 |
| Apr 04 2024 | 1,544.50 | -44.50 | -2.80% | 1,544.50 | 1,544.50 | 1,544.50 | 0 |
| Apr 03 2024 | 1,589.00 | -30.50 | -1.88% | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| Apr 02 2024 | 1,619.50 | 5.75 | 0.36% | 1,606.00 | 1,667.00 | 1,586.25 | 1 |
| Mar 28 2024 | 1,613.75 | -5.25 | -0.32% | 1,613.75 | 1,613.75 | 1,613.75 | 0 |
| Mar 27 2024 | 1,619.00 | 43.00 | 2.73% | 1,603.50 | 1,641.75 | 1,603.50 | 3 |
| Mar 26 2024 | 1,576.00 | 10.25 | 0.65% | 1,576.00 | 1,576.00 | 1,576.00 | 0 |
| Mar 25 2024 | 1,565.75 | 22.75 | 1.47% | 1,514.50 | 1,595.25 | 1,514.50 | 269 |
| Mar 22 2024 | 1,543.00 | 43.00 | 2.87% | 1,543.00 | 1,543.00 | 1,543.00 | 0 |
| Mar 21 2024 | 1,500.00 | -72.00 | -4.58% | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| Mar 20 2024 | 1,572.00 | -19.75 | -1.24% | 1,572.00 | 1,572.00 | 1,572.00 | 0 |
| Mar 19 2024 | 1,591.75 | -23.75 | -1.47% | 1,628.00 | 1,677.75 | 1,588.50 | 55 |
| Mar 18 2024 | 1,615.50 | -53.75 | -3.22% | 1,615.50 | 1,615.50 | 1,615.50 | 0 |
| Mar 15 2024 | 1,669.25 | 122.50 | 7.92% | 1,514.50 | 1,672.25 | 1,502.75 | 240 |
| Mar 14 2024 | 1,546.75 | -115.00 | -6.92% | 1,620.50 | 1,642.00 | 1,515.25 | 31 |
| Mar 13 2024 | 1,661.75 | -25.25 | -1.50% | 1,661.75 | 1,661.75 | 1,661.75 | 0 |
| Mar 12 2024 | 1,687.00 | -130.50 | -7.18% | 1,773.00 | 1,809.00 | 1,671.25 | 6 |
| Mar 11 2024 | 1,817.50 | 73.50 | 4.21% | 1,817.50 | 1,817.50 | 1,817.50 | 0 |
| Mar 08 2024 | 1,744.00 | -8.00 | -0.46% | 1,744.00 | 1,744.00 | 1,744.00 | 0 |
| Mar 07 2024 | 1,752.00 | -72.75 | -3.99% | 1,752.00 | 1,752.00 | 1,752.00 | 0 |
| Mar 06 2024 | 1,824.75 | 14.50 | 0.80% | 1,824.75 | 1,824.75 | 1,824.75 | 0 |
| Mar 05 2024 | 1,810.25 | 134.00 | 7.99% | 1,810.25 | 1,810.25 | 1,810.25 | 0 |
| Mar 04 2024 | 1,676.25 | -40.25 | -2.34% | 1,676.25 | 1,676.25 | 1,676.25 | 0 |
| Mar 01 2024 | 1,716.50 | -69.00 | -3.86% | 1,716.50 | 1,716.50 | 1,716.50 | 0 |
| Feb 29 2024 | 1,785.50 | 2.25 | 0.13% | 1,780.00 | 1,789.00 | 1,749.25 | 26 |
| Feb 28 2024 | 1,783.25 | -25.00 | -1.38% | 1,783.25 | 1,783.25 | 1,783.25 | 0 |
| Feb 27 2024 | 1,808.25 | 39.75 | 2.25% | 1,752.00 | 1,839.00 | 1,752.00 | 22 |
| Feb 26 2024 | 1,768.50 | 31.75 | 1.83% | 1,747.00 | 1,781.50 | 1,736.00 | 22 |
| Feb 23 2024 | 1,736.75 | -18.50 | -1.05% | 1,711.50 | 1,746.25 | 1,655.00 | 6 |
| Feb 22 2024 | 1,755.25 | -139.50 | -7.36% | 1,755.25 | 1,755.25 | 1,755.25 | 0 |
| Feb 21 2024 | 1,894.75 | 33.00 | 1.77% | 1,908.50 | 1,930.25 | 1,862.25 | 1 |
| Feb 20 2024 | 1,861.75 | 58.75 | 3.26% | 1,861.75 | 1,861.75 | 1,861.75 | 0 |
| Feb 19 2024 | 1,803.00 | -10.75 | -0.59% | 1,773.50 | 1,858.00 | 1,771.50 | 41 |
| Feb 16 2024 | 1,813.75 | -11.75 | -0.64% | 1,813.75 | 1,813.75 | 1,813.75 | 0 |
| Feb 15 2024 | 1,825.50 | 18.75 | 1.04% | 1,825.50 | 1,825.50 | 1,825.50 | 0 |
| Feb 14 2024 | 1,806.75 | 24.25 | 1.36% | 1,806.75 | 1,806.75 | 1,806.75 | 0 |
| Feb 13 2024 | 1,782.50 | 124.00 | 7.48% | 1,833.50 | 1,833.50 | 1,768.00 | 24 |
| Feb 12 2024 | 1,658.50 | 14.00 | 0.85% | 1,658.50 | 1,658.50 | 1,658.50 | 0 |
