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
3rd Apr 2026 (Fri) 0.0497 0.06 0.0497 0.0538 198
2nd Apr 2026 (Thu) 0.0497 0.06 0.0497 0.0538 198
1st Apr 2026 (Wed) 0.0489 0.0489 0.0489 0.0471 0
31st Mar 2026 (Tue) 0.0486 0.0486 0.0481 0.0444 203
30th Mar 2026 (Mon) 0.047 0.047 0.0444 0.0444 0
27th Mar 2026 (Fri) 0.047 0.047 0.047 0.0469 157
26th Mar 2026 (Thu) 0.04 0.04 0.04 0.04 0
25th Mar 2026 (Wed) 0.05 0.05 0.0496 0.0496 125
24th Mar 2026 (Tue) 0.05 0.05 0.0387 0.049 0
23rd Mar 2026 (Mon) 0.036 0.0499 0.036 0.0499 0
20th Mar 2026 (Fri) 0.036 0.0464 0.036 0.0464 0
19th Mar 2026 (Thu) 0.036 0.0448 0.036 0.0449 0
18th Mar 2026 (Wed) 0.0422 0.0422 0.0412 0.0449 73
17th Mar 2026 (Tue) 0.0413 0.0575 0.0413 0.0504 250
16th Mar 2026 (Mon) 0.0461 0.0575 0.045 0.0579 6,049
13th Mar 2026 (Fri) 0.0482 0.0482 0.04 0.0391 300
12th Mar 2026 (Thu) 0.0586 0.0586 0.0482 0.0482 46
11th Mar 2026 (Wed) 0.0586 0.0586 0.0482 0.0482 0
10th Mar 2026 (Tue) 0.0586 0.0586 0.0586 0.0548 0
9th Mar 2026 (Mon) 0.049 0.0576 0.049 0.056 0
6th Mar 2026 (Fri) 0.0486 0.0563 0.0485 0.051 0
5th Mar 2026 (Thu) 0.0579 0.0593 0.0579 0.05 780
4th Mar 2026 (Wed) 0.0485 0.0485 0.0485 0.0532 100
3rd Mar 2026 (Tue) 0.0525 0.0525 0.0485 0.0485 100
2nd Mar 2026 (Mon) 0.0486 0.0486 0.0486 0.0485 0
27th Feb 2026 (Fri) 0.0511 0.0556 0.0511 0.0556 0
26th Feb 2026 (Thu) 0.0511 0.0647 0.0511 0.0647 0
25th Feb 2026 (Wed) 0.0511 0.0522 0.0511 0.0522 0
24th Feb 2026 (Tue) 0.0511 0.0615 0.0511 0.0615 0
23rd Feb 2026 (Mon) 0.0511 0.0615 0.0511 0.0615 1,440
20th Feb 2026 (Fri) 0.0499 0.0499 0.0476 0.045 6,982
19th Feb 2026 (Thu) 0.0503 0.051 0.0498 0.0528 3,618
18th Feb 2026 (Wed) 0.0551 0.0573 0.0551 0.0557 4,400
17th Feb 2026 (Tue) 0.05 0.0572 0.05 0.0646 550
16th Feb 2026 (Mon) 0.0502 0.0502 0.0502 0.0549 1,988
13th Feb 2026 (Fri) 0.0502 0.0502 0.0502 0.0549 1,988
12th Feb 2026 (Thu) 0.0595 0.0595 0.0535 0.0616 0
11th Feb 2026 (Wed) 0.0561 0.0561 0.0536 0.0578 23,713
10th Feb 2026 (Tue) 0.0586 0.0645 0.053 0.0599 700
9th Feb 2026 (Mon) 0.055 0.055 0.055 0.057 736
6th Feb 2026 (Fri) 0.0704 0.0704 0.0503 0.0677 11,283
FTSE 100 Latest
Value10,436.29
Change71.50