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!

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

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0224 0.0224 0.0224 0.0236 400
18th Sep 2025 (Thu) 0.0177 0.0188 0.0168 0.024 5,839
17th Sep 2025 (Wed) 0.0219 0.0219 0.0201 0.0201 0
16th Sep 2025 (Tue) 0.0219 0.0219 0.0175 0.0201 917
15th Sep 2025 (Mon) 0.0204 0.0218 0.0204 0.021 2,800
12th Sep 2025 (Fri) 0.0253 0.0253 0.0249 0.0249 0
11th Sep 2025 (Thu) 0.0253 0.0253 0.0253 0.0249 900
10th Sep 2025 (Wed) 0.0176 0.0219 0.0176 0.0231 4,700
9th Sep 2025 (Tue) 0.0196 0.0196 0.0196 0.0216 100
8th Sep 2025 (Mon) 0.0191 0.02 0.0191 0.02 0
5th Sep 2025 (Fri) 0.0191 0.0246 0.0191 0.025 1,090
4th Sep 2025 (Thu) 0.023 0.023 0.023 0.0248 300
3rd Sep 2025 (Wed) 0.0299 0.0299 0.02 0.02 409
2nd Sep 2025 (Tue) 0.0299 0.0299 0.0205 0.0205 0
1st Sep 2025 (Mon) 0.0299 0.03 0.0244 0.0239 7,699
29th Aug 2025 (Fri) 0.0299 0.03 0.0244 0.0239 7,699
28th Aug 2025 (Thu) 0.02 0.02 0.0199 0.0199 3,456
27th Aug 2025 (Wed) 0.02 0.021 0.02 0.021 0
26th Aug 2025 (Tue) 0.02 0.02 0.0185 0.0185 0
25th Aug 2025 (Mon) 0.02 0.02 0.0177 0.0185 9,130
22nd Aug 2025 (Fri) 0.0208 0.0208 0.02 0.02 0
21st Aug 2025 (Thu) 0.0208 0.0208 0.0202 0.02 5,160
20th Aug 2025 (Wed) 0.0236 0.0236 0.02 0.02 0
19th Aug 2025 (Tue) 0.0236 0.0236 0.02 0.02 0
18th Aug 2025 (Mon) 0.0236 0.0236 0.0236 0.0231 0
15th Aug 2025 (Fri) 0.0198 0.0198 0.0198 0.0209 0
14th Aug 2025 (Thu) 0.0195 0.0195 0.0188 0.0189 3,501
13th Aug 2025 (Wed) 0.0191 0.0211 0.0191 0.0211 0
12th Aug 2025 (Tue) 0.0191 0.0191 0.0191 0.0191 450
11th Aug 2025 (Mon) 0.0205 0.0205 0.02 0.0188 1
8th Aug 2025 (Fri) 0.0257 0.045 0.02 0.0321 8,790
7th Aug 2025 (Thu) 0.022 0.022 0.022 0.02 0
6th Aug 2025 (Wed) 0.0208 0.0208 0.02 0.0201 2,489
5th Aug 2025 (Tue) 0.0208 0.0208 0.0208 0.0209 5,407
4th Aug 2025 (Mon) 0.0239 0.0239 0.0239 0.0239 3,000
1st Aug 2025 (Fri) 0.025 0.025 0.0225 0.0208 1,000
31st Jul 2025 (Thu) 0.0208 0.0208 0.0208 0.021 3,001
30th Jul 2025 (Wed) 0.0293 0.0293 0.0213 0.0211 1,700
29th Jul 2025 (Tue) 0.036 0.036 0.035 0.025 306
28th Jul 2025 (Mon) 0.0486 0.0492 0.038 0.036 32,333
25th Jul 2025 (Fri) 0.0302 0.0375 0.0235 0.0205 79,956
24th Jul 2025 (Thu) 0.035 0.035 0.0305 0.0313 300
23rd Jul 2025 (Wed) 0.028 0.028 0.028 0.028 500
22nd Jul 2025 (Tue) 0.035 0.035 0.03 0.0276 33,787
FTSE 100 Latest
Value9,222.55
Change5.88