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
20th May 2026 (Wed) 0.0366 0.0366 0.0366 0.0388 566
19th May 2026 (Tue) 0.0368 0.0368 0.0368 0.04 133
18th May 2026 (Mon) 0.042 0.042 0.0383 0.0366 1,115
15th May 2026 (Fri) 0.042 0.042 0.042 0.042 1
14th May 2026 (Thu) 0.0445 0.0499 0.0445 0.0499 0
13th May 2026 (Wed) 0.0445 0.0445 0.042 0.0492 2,400
12th May 2026 (Tue) 0.0446 0.05 0.0446 0.0499 235
11th May 2026 (Mon) 0.05 0.05 0.05 0.0512 0
8th May 2026 (Fri) 0.0549 0.0549 0.0549 0.0525 0
7th May 2026 (Thu) 0.0576 0.0576 0.0576 0.0549 20
6th May 2026 (Wed) 0.055 0.06 0.05 0.0589 13,211
5th May 2026 (Tue) 0.0451 0.055 0.045 0.0546 100
4th May 2026 (Mon) 0.05 0.055 0.0488 0.063 15,526
1st May 2026 (Fri) 0.05 0.05 0.046 0.046 0
30th Apr 2026 (Thu) 0.05 0.0549 0.05 0.0475 0
29th Apr 2026 (Wed) 0.0549 0.0549 0.0549 0.047 100
28th Apr 2026 (Tue) 0.0361 0.0361 0.0361 0.04 1,337
27th Apr 2026 (Mon) 0.027 0.045 0.027 0.045 0
24th Apr 2026 (Fri) 0.027 0.0508 0.027 0.0431 2,099
23rd Apr 2026 (Thu) 0.03 0.03 0.03 0.0399 0
22nd Apr 2026 (Wed) 0.0448 0.0448 0.0349 0.0349 0
21st Apr 2026 (Tue) 0.0448 0.0448 0.04 0.04 1,500
20th Apr 2026 (Mon) 0.0415 0.05 0.0306 0.0325 8,490
17th Apr 2026 (Fri) 0.05 0.05 0.0464 0.0464 0
16th Apr 2026 (Thu) 0.05 0.05 0.05 0.0478 500
15th Apr 2026 (Wed) 0.0454 0.0478 0.0448 0.0477 1,900
14th Apr 2026 (Tue) 0.0491 0.0491 0.0491 0.05 489
13th Apr 2026 (Mon) 0.0549 0.0549 0.0549 0.0472 1,000
10th Apr 2026 (Fri) 0.0453 0.0453 0.0453 0.0519 0
9th Apr 2026 (Thu) 0.054 0.054 0.0455 0.0455 0
8th Apr 2026 (Wed) 0.054 0.054 0.0518 0.0518 2,325
7th Apr 2026 (Tue) 0.0537 0.0629 0.0537 0.0629 0
6th Apr 2026 (Mon) 0.0537 0.0975 0.0537 0.0748 3,178
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
FTSE 100 Latest
Value10,443.47
Change11.13