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
18th Jul 2025 (Fri) 0.03 0.03 0.022 0.022 0
17th Jul 2025 (Thu) 0.03 0.03 0.025 0.025 0
16th Jul 2025 (Wed) 0.03 0.03 0.03 0.0318 2,300
15th Jul 2025 (Tue) 0.0275 0.0275 0.0274 0.0274 2,000
14th Jul 2025 (Mon) 0.0275 0.0275 0.0274 0.0274 0
11th Jul 2025 (Fri) 0.0275 0.0275 0.0182 0.0274 100
10th Jul 2025 (Thu) 0.0225 0.0273 0.0225 0.0273 0
9th Jul 2025 (Wed) 0.0225 0.0273 0.0225 0.0273 0
8th Jul 2025 (Tue) 0.0225 0.0225 0.0225 0.0159 200
7th Jul 2025 (Mon) 0.0275 0.0275 0.0275 0.0299 750
4th Jul 2025 (Fri) 0.0271 0.0271 0.0175 0.0175 0
3rd Jul 2025 (Thu) 0.0271 0.0271 0.0175 0.0175 0
2nd Jul 2025 (Wed) 0.0271 0.0271 0.0175 0.0175 200
1st Jul 2025 (Tue) 0.03 0.03 0.03 0.015 900
30th Jun 2025 (Mon) 0.021 0.021 0.015 0.015 0
27th Jun 2025 (Fri) 0.021 0.021 0.021 0.021 1,301
26th Jun 2025 (Thu) 0.019 0.019 0.015 0.015 0
25th Jun 2025 (Wed) 0.019 0.022 0.019 0.022 0
24th Jun 2025 (Tue) 0.019 0.022 0.019 0.022 0
23rd Jun 2025 (Mon) 0.019 0.019 0.015 0.015 0
20th Jun 2025 (Fri) 0.019 0.022 0.019 0.022 0
19th Jun 2025 (Thu) 0.019 0.019 0.018 0.022 1,378
18th Jun 2025 (Wed) 0.019 0.019 0.018 0.022 1,378
17th Jun 2025 (Tue) 0.0179 0.0179 0.0179 0.0179 1,436
16th Jun 2025 (Mon) 0.022 0.022 0.0165 0.0165 0
13th Jun 2025 (Fri) 0.022 0.022 0.018 0.018 0
12th Jun 2025 (Thu) 0.022 0.022 0.022 0.022 3,257
11th Jun 2025 (Wed) 0.0218 0.0218 0.0196 0.0196 0
10th Jun 2025 (Tue) 0.0218 0.0218 0.0196 0.0196 0
9th Jun 2025 (Mon) 0.0218 0.0218 0.0218 0.0218 0
6th Jun 2025 (Fri) 0.0218 0.0218 0.0218 0.0218 0
5th Jun 2025 (Thu) 0.0218 0.0218 0.0218 0.022 6,831
4th Jun 2025 (Wed) 0.0175 0.019 0.0175 0.019 0
3rd Jun 2025 (Tue) 0.0175 0.0198 0.0175 0.0198 0
2nd Jun 2025 (Mon) 0.0175 0.0175 0.01 0.0198 32,224
30th May 2025 (Fri) 0.0249 0.025 0.0249 0.025 0
29th May 2025 (Thu) 0.0249 0.0249 0.0249 0.0249 100
28th May 2025 (Wed) 0.02 0.02 0.02 0.02 0
27th May 2025 (Tue) 0.0188 0.0188 0.0188 0.0188 0
26th May 2025 (Mon) 0.0188 0.0188 0.0188 0.0188 0
24th May 2025 (Sat) 0.03 0.03 0.0188 0.0188 0
23rd May 2025 (Fri) 0.03 0.03 0.03 0.03 0
22nd May 2025 (Thu) 0.03 0.03 0.03 0.03 0
21st May 2025 (Wed) 0.0253 0.0253 0.0253 0.0253 0
20th May 2025 (Tue) 0.0253 0.0253 0.0253 0.0253 0
FTSE 100 Latest
Value8,992.12
Change19.48