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
6th Feb 2026 (Fri) 0.0704 0.0704 0.0503 0.0677 11,283
5th Feb 2026 (Thu) 0.0467 0.0467 0.0467 0.043 0
4th Feb 2026 (Wed) 0.0441 0.0441 0.0441 0.0473 0
3rd Feb 2026 (Tue) 0.0507 0.0507 0.0458 0.0541 0
2nd Feb 2026 (Mon) 0.063 0.063 0.0615 0.0601 300
30th Jan 2026 (Fri) 0.0524 0.0555 0.0508 0.0559 0
29th Jan 2026 (Thu) 0.0549 0.0974 0.0525 0.075 1,301
28th Jan 2026 (Wed) 0.0541 0.0541 0.0541 0.0541 1
27th Jan 2026 (Tue) 0.0541 0.0541 0.0541 0.0541 200
26th Jan 2026 (Mon) 0.055 0.055 0.055 0.055 100
23rd Jan 2026 (Fri) 0.0683 0.0683 0.0501 0.0551 650
22nd Jan 2026 (Thu) 0.052 0.058 0.0452 0.069 3,300
21st Jan 2026 (Wed) 0.061 0.07 0.0605 0.078 250
20th Jan 2026 (Tue) 0.0611 0.0699 0.0611 0.0699 0
19th Jan 2026 (Mon) 0.0611 0.0648 0.05 0.0571 7,841
16th Jan 2026 (Fri) 0.0611 0.0648 0.05 0.0571 7,841
15th Jan 2026 (Thu) 0.0725 0.0725 0.0671 0.0699 1,200
14th Jan 2026 (Wed) 0.08 0.08 0.0748 0.075 402
13th Jan 2026 (Tue) 0.07 0.0706 0.07 0.08 916
12th Jan 2026 (Mon) 0.0825 0.0825 0.0703 0.08 1,600
9th Jan 2026 (Fri) 0.075 0.075 0.0701 0.0774 1,410
8th Jan 2026 (Thu) 0.091 0.0961 0.07 0.0799 16,938
7th Jan 2026 (Wed) 0.077 0.1173 0.077 0.0908 6,034
6th Jan 2026 (Tue) 0.046 0.0723 0.046 0.0698 6,100
5th Jan 2026 (Mon) 0.0603 0.0604 0.0581 0.06 1,082
2nd Jan 2026 (Fri) 0.0775 0.0775 0.0558 0.0662 5,475
1st Jan 2026 (Thu) 0.0496 0.0496 0.042 0.0474 29,889
31st Dec 2025 (Wed) 0.0496 0.0496 0.042 0.0474 29,889
30th Dec 2025 (Tue) 0.07 0.07 0.0405 0.0499 64,914
29th Dec 2025 (Mon) 0.085 0.085 0.0702 0.0799 75,499
26th Dec 2025 (Fri) 0.1291 0.132 0.103 0.1052 32,563
25th Dec 2025 (Thu) 0.1205 0.138 0.1205 0.1205 300
24th Dec 2025 (Wed) 0.1205 0.138 0.1205 0.1205 300
23rd Dec 2025 (Tue) 0.1252 0.14 0.1252 0.1321 2,967
22nd Dec 2025 (Mon) 0.1425 0.1462 0.1214 0.14 1,405
19th Dec 2025 (Fri) 0.1193 0.14 0.1193 0.1355 13,700
18th Dec 2025 (Thu) 0.12 0.12 0.0872 0.1178 20,396
17th Dec 2025 (Wed) 0.1233 0.1233 0.1108 0.1108 1,800
16th Dec 2025 (Tue) 0.1214 0.125 0.105 0.115 24,300
15th Dec 2025 (Mon) 0.1308 0.1427 0.1173 0.13 3,906
12th Dec 2025 (Fri) 0.1622 0.1622 0.1357 0.1411 54,499
11th Dec 2025 (Thu) 0.149 0.18 0.1403 0.1534 17,627
10th Dec 2025 (Wed) 0.1206 0.14 0.1202 0.13 28,590
9th Dec 2025 (Tue) 0.11 0.1665 0.105 0.1446 31,468
8th Dec 2025 (Mon) 0.201 0.2199 0.1157 0.1486 95,115
FTSE 100 Latest
Value10,369.75
Change60.53