Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intech S&p Smal (SMDX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.52 21.52 21.41 21.44 1,283
17th Jul 2025 (Thu) 21.25 21.50 21.25 21.50 96
16th Jul 2025 (Wed) 21.25 21.31 21.09 21.40 1,400
15th Jul 2025 (Tue) 21.44 21.45 21.17 21.16 3,490
14th Jul 2025 (Mon) 21.55 21.55 21.55 21.56 0
11th Jul 2025 (Fri) 21.43 21.43 21.43 21.43 1,200
10th Jul 2025 (Thu) 21.71 21.71 21.71 21.85 651
9th Jul 2025 (Wed) 21.39 21.49 21.39 21.49 0
8th Jul 2025 (Tue) 21.39 21.39 21.39 21.39 844
7th Jul 2025 (Mon) 21.35 21.36 21.335 21.37 1,552
4th Jul 2025 (Fri) 21.35 21.5826 21.35 21.5826 0
3rd Jul 2025 (Thu) 21.35 21.5826 21.35 21.5826 0
2nd Jul 2025 (Wed) 21.35 21.46 21.34 21.46 11,998
1st Jul 2025 (Tue) 21.03 21.27 21.03 21.27 17
30th Jun 2025 (Mon) 21.03 21.0711 21.03 21.0711 0
27th Jun 2025 (Fri) 21.03 21.29 20.94 21.29 22,442
26th Jun 2025 (Thu) 20.89 20.93 20.89 20.93 1,500
25th Jun 2025 (Wed) 20.71 20.71 20.67 20.66 698
24th Jun 2025 (Tue) 20.83 20.87 20.80 20.82 2,500
23rd Jun 2025 (Mon) 20.42 20.60 20.42 20.60 0
20th Jun 2025 (Fri) 20.42 20.42 20.3271 20.3271 0
19th Jun 2025 (Thu) 20.42 20.42 20.34 20.33 642
18th Jun 2025 (Wed) 20.42 20.42 20.34 20.33 642
17th Jun 2025 (Tue) 20.24 20.25 20.23 20.25 352
16th Jun 2025 (Mon) 20.41 20.45 20.41 20.48 264
13th Jun 2025 (Fri) 20.22 20.22 20.13 20.17 1,484
12th Jun 2025 (Thu) 20.51 20.51 20.48 20.48 0
11th Jun 2025 (Wed) 20.51 20.51 20.47 20.47 0
10th Jun 2025 (Tue) 20.51 20.51 20.48 20.49 204
9th Jun 2025 (Mon) 20.55 20.58 20.49 20.50 1,260
6th Jun 2025 (Fri) 20.39 20.52 20.39 20.47 233
5th Jun 2025 (Thu) 20.30 20.30 20.18 20.24 1,140
4th Jun 2025 (Wed) 20.32 20.35 20.25 20.25 1,402
3rd Jun 2025 (Tue) 20.425 20.425 20.38 20.39 700
2nd Jun 2025 (Mon) 20.07 20.07 20.05 20.07 200
30th May 2025 (Fri) 20.13 20.13 20.11 20.26 125
29th May 2025 (Thu) 20.12 20.16 20.11 20.13 3,600
28th May 2025 (Wed) 20.11 20.11 20.09 20.09 2,000
27th May 2025 (Tue) 19.82 19.82 19.82 19.82 0
26th May 2025 (Mon) 19.82 19.82 19.82 19.82 0
24th May 2025 (Sat) 19.86 19.86 19.86 19.82 420
23rd May 2025 (Fri) 19.86 19.86 19.86 19.86 420
22nd May 2025 (Thu) 19.88 19.88 19.88 19.88 0
21st May 2025 (Wed) 19.955 19.955 19.89 19.955 1,800
20th May 2025 (Tue) 20.40 20.40 20.40 20.40 0
FTSE 100 Latest
Value8,992.12
Change19.48