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!

Smx (security M (SMX.US) Share Price

Price $8.61 on 03-04-2026 at 22:47:29
Change $0.19 2.25%
Buy $8.66
Sell $8.42
Last Trade: -
Day's Volume: 5,933
Last Close: $8.46
Open: $8.01
ISIN: IE000B5COQZ5
Day's Range $8.00 - $8.69
52wk Range: $0.725 - $476.00
Market Capitalisation: $26.05m
VWAP: $8.342183
Shares in Issue: 9.29m

Smx (security M (SMX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Smx (security M trades

Smx (security M (SMX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 8.01 8.69 8.00 8.46 5,933
2nd Apr 2026 (Thu) 8.01 8.69 8.00 8.46 5,933
1st Apr 2026 (Wed) 8.24 8.63 8.10 8.42 7,451
31st Mar 2026 (Tue) 7.79 8.53 7.79 8.46 20,020
30th Mar 2026 (Mon) 8.26 8.28 7.42 7.63 16,681
27th Mar 2026 (Fri) 7.86 8.66 7.83 8.12 16,709
26th Mar 2026 (Thu) 8.205 8.76 8.00 8.09 11,531
25th Mar 2026 (Wed) 9.20 9.21 8.35 8.76 26,673
24th Mar 2026 (Tue) 9.56 10.79 8.85 8.84 17,185
23rd Mar 2026 (Mon) 8.08 9.90 8.08 9.11 57,839
20th Mar 2026 (Fri) 8.60 8.95 7.70 7.70 29,027
19th Mar 2026 (Thu) 8.04 9.89 7.95 9.01 42,152
18th Mar 2026 (Wed) 10.51 10.51 8.50 8.58 57,035
17th Mar 2026 (Tue) 11.78 17.40 10.00 10.83 98,960
16th Mar 2026 (Mon) 14.01 14.60 11.745 11.78 23,307
13th Mar 2026 (Fri) 18.26 18.58 14.11 14.51 23,662
12th Mar 2026 (Thu) 21.15 21.15 18.81 18.86 11,957
11th Mar 2026 (Wed) 25.88 27.02 21.80 22.25 18,667
10th Mar 2026 (Tue) 27.92 29.25 23.89 23.71 10,746
9th Mar 2026 (Mon) 31.07 31.07 28.61 29.24 6,112
6th Mar 2026 (Fri) 32.51 32.60 32.00 32.20 4,184
See more Smx (security M price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered