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
28th Sep 2026 (Mon) 0.015 0.015 0.0133 0.0133 0
25th Sep 2026 (Fri) 0.015 0.015 0.0133 0.0133 96
24th Sep 2026 (Thu) 0.015 0.0155 0.015 0.0133 0
23rd Sep 2026 (Wed) 0.0145 0.016 0.0135 0.014 3,372
22nd Sep 2026 (Tue) 0.016 0.018 0.016 0.0175 11,840
21st Sep 2026 (Mon) 0.0168 0.019 0.0168 0.019 0
18th Sep 2026 (Fri) 0.0168 0.0176 0.0168 0.0176 0
17th Sep 2026 (Thu) 0.0168 0.0175 0.0168 0.0175 98
16th Sep 2026 (Wed) 0.0168 0.0179 0.0168 0.0179 0
15th Sep 2026 (Tue) 0.0168 0.0168 0.0134 0.0165 0
14th Sep 2026 (Mon) 0.0151 0.0151 0.015 0.015 0
11th Sep 2026 (Fri) 0.0151 0.0151 0.0151 0.0195 1,679
10th Sep 2026 (Thu) 0.017 0.02 0.0151 0.0199 100
9th Sep 2026 (Wed) 0.016 0.016 0.016 0.0195 0
8th Sep 2026 (Tue) 0.022 0.022 0.022 0.024 4,970
7th Sep 2026 (Mon) 0.017 0.022 0.0128 0.0133 10,952
4th Sep 2026 (Fri) 0.017 0.022 0.0128 0.0133 10,952
3rd Sep 2026 (Thu) 0.017 0.017 0.017 0.017 135
2nd Sep 2026 (Wed) 0.0137 0.0137 0.0137 0.017 74
1st Sep 2026 (Tue) 0.0145 0.0169 0.0145 0.0169 0
31st Aug 2026 (Mon) 0.0145 0.0151 0.0145 0.0162 2,947
28th Aug 2026 (Fri) 0.0169 0.0169 0.0169 0.0169 0
27th Aug 2026 (Thu) 0.017 0.017 0.0169 0.0169 0
26th Aug 2026 (Wed) 0.017 0.017 0.017 0.0169 0
25th Aug 2026 (Tue) 0.02 0.02 0.0199 0.0199 0
24th Aug 2026 (Mon) 0.02 0.02 0.0197 0.0197 0
21st Aug 2026 (Fri) 0.02 0.02 0.02 0.0189 3,100
20th Aug 2026 (Thu) 0.018 0.0189 0.018 0.0189 0
19th Aug 2026 (Wed) 0.018 0.018 0.018 0.018 0
18th Aug 2026 (Tue) 0.016 0.0179 0.016 0.0179 0
17th Aug 2026 (Mon) 0.016 0.018 0.016 0.018 0
14th Aug 2026 (Fri) 0.016 0.016 0.016 0.0179 0
13th Aug 2026 (Thu) 0.014 0.0187 0.014 0.0155 812
12th Aug 2026 (Wed) 0.017 0.017 0.017 0.0189 0
11th Aug 2026 (Tue) 0.016 0.016 0.016 0.0169 1,202
10th Aug 2026 (Mon) 0.0144 0.016 0.0144 0.016 0
7th Aug 2026 (Fri) 0.0144 0.0157 0.0144 0.0157 0
6th Aug 2026 (Thu) 0.0144 0.0161 0.0144 0.0161 0
5th Aug 2026 (Wed) 0.0144 0.0144 0.0111 0.013 0
4th Aug 2026 (Tue) 0.019 0.019 0.0145 0.0145 0
3rd Aug 2026 (Mon) 0.019 0.019 0.019 0.019 120
31st Jul 2026 (Fri) 0.0166 0.0196 0.0166 0.0196 0
30th Jul 2026 (Thu) 0.0166 0.0166 0.0166 0.0177 0
29th Jul 2026 (Wed) 0.0174 0.0174 0.0165 0.0165 0
FTSE 100 Latest
Value10,734.22
Change49.34