SMX (Security Matters) PLC NASDAQ:SMX Historical Prices

Below are the 266 trading days of historical prices for SMX.

# Exchange Symbol Date Open High Low Close
266 NASDAQ SMX Thu, Mar 21, 2024 0.18 0.20 0.15 0.16
265 NASDAQ SMX Wed, Mar 20, 2024 0.15 0.30 0.14 0.18
264 NASDAQ SMX Tue, Mar 19, 2024 0.14 0.16 0.14 0.14
263 NASDAQ SMX Mon, Mar 18, 2024 0.16 0.16 0.13 0.14
262 NASDAQ SMX Fri, Mar 15, 2024 0.13 0.17 0.13 0.16
261 NASDAQ SMX Thu, Mar 14, 2024 0.13 0.14 0.13 0.13
260 NASDAQ SMX Wed, Mar 13, 2024 0.12 0.13 0.12 0.13
259 NASDAQ SMX Tue, Mar 12, 2024 0.15 0.16 0.13 0.13
258 NASDAQ SMX Mon, Mar 11, 2024 0.17 0.18 0.15 0.16
257 NASDAQ SMX Fri, Mar 8, 2024 0.21 0.21 0.17 0.18
256 NASDAQ SMX Thu, Mar 7, 2024 0.20 0.20 0.19 0.19
255 NASDAQ SMX Wed, Mar 6, 2024 0.21 0.21 0.19 0.20
254 NASDAQ SMX Tue, Mar 5, 2024 0.21 0.22 0.20 0.21
253 NASDAQ SMX Mon, Mar 4, 2024 0.20 0.21 0.18 0.20
252 NASDAQ SMX Fri, Mar 1, 2024 0.21 0.21 0.20 0.20
251 NASDAQ SMX Thu, Feb 29, 2024 0.23 0.23 0.20 0.20
250 NASDAQ SMX Wed, Feb 28, 2024 0.38 0.39 0.20 0.22
249 NASDAQ SMX Tue, Feb 27, 2024 0.29 0.35 0.27 0.35
248 NASDAQ SMX Mon, Feb 26, 2024 0.34 0.35 0.25 0.27
247 NASDAQ SMX Fri, Feb 23, 2024 0.35 0.35 0.32 0.33
246 NASDAQ SMX Thu, Feb 22, 2024 0.33 0.35 0.33 0.35
245 NASDAQ SMX Wed, Feb 21, 2024 0.32 0.35 0.32 0.35
244 NASDAQ SMX Tue, Feb 20, 2024 0.36 0.36 0.32 0.33
243 NASDAQ SMX Fri, Feb 16, 2024 0.29 0.35 0.28 0.34
242 NASDAQ SMX Thu, Feb 15, 2024 0.30 0.31 0.28 0.29
241 NASDAQ SMX Wed, Feb 14, 2024 0.29 0.32 0.29 0.31
240 NASDAQ SMX Tue, Feb 13, 2024 0.33 0.34 0.28 0.30
239 NASDAQ SMX Mon, Feb 12, 2024 0.40 0.41 0.33 0.34
238 NASDAQ SMX Fri, Feb 9, 2024 0.33 0.40 0.32 0.36
237 NASDAQ SMX Thu, Feb 8, 2024 0.35 0.38 0.30 0.35
236 NASDAQ SMX Wed, Feb 7, 2024 0.44 0.62 0.32 0.40
235 NASDAQ SMX Tue, Feb 6, 2024 0.23 0.26 0.22 0.23
234 NASDAQ SMX Mon, Feb 5, 2024 0.30 0.30 0.23 0.25
233 NASDAQ SMX Fri, Feb 2, 2024 0.32 0.33 0.29 0.29
232 NASDAQ SMX Thu, Feb 1, 2024 0.38 0.41 0.31 0.33
231 NASDAQ SMX Wed, Jan 31, 2024 0.41 0.46 0.38 0.40
230 NASDAQ SMX Tue, Jan 30, 2024 0.31 0.56 0.29 0.47
229 NASDAQ SMX Mon, Jan 29, 2024 0.33 0.48 0.28 0.34
228 NASDAQ SMX Fri, Jan 26, 2024 0.22 0.56 0.22 0.43
227 NASDAQ SMX Thu, Jan 25, 2024 0.22 0.24 0.21 0.24
226 NASDAQ SMX Wed, Jan 24, 2024 0.25 0.25 0.21 0.22
225 NASDAQ SMX Tue, Jan 23, 2024 0.27 0.28 0.23 0.24
224 NASDAQ SMX Mon, Jan 22, 2024 0.32 0.34 0.27 0.27
223 NASDAQ SMX Fri, Jan 19, 2024 0.34 0.34 0.31 0.32
222 NASDAQ SMX Thu, Jan 18, 2024 0.32 0.35 0.31 0.35
221 NASDAQ SMX Wed, Jan 17, 2024 0.34 0.34 0.31 0.33
220 NASDAQ SMX Tue, Jan 16, 2024 0.33 0.34 0.31 0.32
219 NASDAQ SMX Fri, Jan 12, 2024 0.47 0.48 0.30 0.33
218 NASDAQ SMX Thu, Jan 11, 2024 0.36 0.38 0.35 0.36
217 NASDAQ SMX Wed, Jan 10, 2024 0.42 0.44 0.34 0.36
216 NASDAQ SMX Tue, Jan 9, 2024 0.50 0.51 0.42 0.42
215 NASDAQ SMX Mon, Jan 8, 2024 0.52 0.58 0.47 0.47
214 NASDAQ SMX Fri, Jan 5, 2024 0.52 0.54 0.50 0.51
213 NASDAQ SMX Thu, Jan 4, 2024 0.56 0.59 0.51 0.52
212 NASDAQ SMX Wed, Jan 3, 2024 0.62 0.65 0.56 0.58
211 NASDAQ SMX Tue, Jan 2, 2024 0.69 0.71 0.56 0.58
210 NASDAQ SMX Fri, Dec 29, 2023 0.85 0.87 0.68 0.71
209 NASDAQ SMX Thu, Dec 28, 2023 0.85 0.89 0.85 0.88
208 NASDAQ SMX Wed, Dec 27, 2023 0.88 0.90 0.85 0.88
207 NASDAQ SMX Tue, Dec 26, 2023 0.89 0.91 0.86 0.87
206 NASDAQ SMX Fri, Dec 22, 2023 0.88 0.93 0.86 0.92
205 NASDAQ SMX Thu, Dec 21, 2023 0.90 0.93 0.88 0.88
204 NASDAQ SMX Wed, Dec 20, 2023 0.90 0.95 0.85 0.91
203 NASDAQ SMX Tue, Dec 19, 2023 0.94 0.95 0.88 0.89
202 NASDAQ SMX Mon, Dec 18, 2023 0.95 0.97 0.91 0.95
201 NASDAQ SMX Fri, Dec 15, 2023 1.02 1.02 0.93 0.97
200 NASDAQ SMX Thu, Dec 14, 2023 0.96 1.02 0.96 0.98
199 NASDAQ SMX Wed, Dec 13, 2023 1.01 1.04 0.97 0.98
198 NASDAQ SMX Tue, Dec 12, 2023 1.01 1.03 0.98 1.00
197 NASDAQ SMX Mon, Dec 11, 2023 1.05 1.05 0.96 0.97
196 NASDAQ SMX Fri, Dec 8, 2023 1.06 1.07 1.02 1.04
195 NASDAQ SMX Thu, Dec 7, 2023 1.04 1.10 1.03 1.05
194 NASDAQ SMX Wed, Dec 6, 2023 1.04 1.10 1.04 1.06
193 NASDAQ SMX Tue, Dec 5, 2023 1.04 1.12 1.04 1.06
192 NASDAQ SMX Mon, Dec 4, 2023 1.10 1.12 1.07 1.09
191 NASDAQ SMX Fri, Dec 1, 2023 1.11 1.13 1.04 1.08
190 NASDAQ SMX Thu, Nov 30, 2023 1.07 1.16 1.07 1.14
189 NASDAQ SMX Wed, Nov 29, 2023 1.00 1.27 0.96 1.12
188 NASDAQ SMX Tue, Nov 28, 2023 1.22 1.36 1.14 1.17
187 NASDAQ SMX Mon, Nov 27, 2023 1.03 1.22 1.00 1.15
186 NASDAQ SMX Fri, Nov 24, 2023 1.05 1.07 1.00 1.02
185 NASDAQ SMX Wed, Nov 22, 2023 1.06 1.12 1.00 1.00
184 NASDAQ SMX Tue, Nov 21, 2023 1.14 1.15 1.09 1.10
183 NASDAQ SMX Mon, Nov 20, 2023 1.20 1.24 1.10 1.14
182 NASDAQ SMX Fri, Nov 17, 2023 1.24 1.26 1.18 1.18
181 NASDAQ SMX Thu, Nov 16, 2023 1.32 1.32 1.21 1.22
180 NASDAQ SMX Wed, Nov 15, 2023 1.19 1.28 1.17 1.22
179 NASDAQ SMX Tue, Nov 14, 2023 1.24 1.29 1.20 1.23
178 NASDAQ SMX Mon, Nov 13, 2023 1.22 1.28 1.21 1.25
177 NASDAQ SMX Fri, Nov 10, 2023 1.25 1.25 1.18 1.18
176 NASDAQ SMX Thu, Nov 9, 2023 1.37 1.37 1.21 1.23
175 NASDAQ SMX Wed, Nov 8, 2023 1.46 1.48 1.30 1.30
174 NASDAQ SMX Tue, Nov 7, 2023 1.65 1.65 1.46 1.46
173 NASDAQ SMX Mon, Nov 6, 2023 1.83 1.84 1.57 1.68
172 NASDAQ SMX Fri, Nov 3, 2023 1.93 1.93 1.79 1.79
171 NASDAQ SMX Thu, Nov 2, 2023 1.77 1.85 1.76 1.83
170 NASDAQ SMX Wed, Nov 1, 2023 1.82 1.90 1.79 1.82
169 NASDAQ SMX Tue, Oct 31, 2023 1.80 2.00 1.78 1.85
168 NASDAQ SMX Mon, Oct 30, 2023 1.79 1.87 1.78 1.82
167 NASDAQ SMX Fri, Oct 27, 2023 1.89 1.92 1.72 1.78
166 NASDAQ SMX Thu, Oct 26, 2023 2.00 2.02 1.90 1.93
165 NASDAQ SMX Wed, Oct 25, 2023 1.94 2.09 1.93 2.00
164 NASDAQ SMX Tue, Oct 24, 2023 1.88 2.00 1.75 1.91
163 NASDAQ SMX Mon, Oct 23, 2023 1.95 2.00 1.75 1.90
162 NASDAQ SMX Fri, Oct 20, 2023 1.99 2.05 1.96 2.00
161 NASDAQ SMX Thu, Oct 19, 2023 2.27 2.27 2.00 2.04
160 NASDAQ SMX Wed, Oct 18, 2023 1.87 2.38 1.86 2.18
159 NASDAQ SMX Tue, Oct 17, 2023 2.00 2.09 1.87 1.88
158 NASDAQ SMX Mon, Oct 16, 2023 2.18 2.30 1.96 2.04
157 NASDAQ SMX Fri, Oct 13, 2023 2.38 2.95 2.26 2.27
156 NASDAQ SMX Thu, Oct 12, 2023 2.16 2.83 2.15 2.61
155 NASDAQ SMX Wed, Oct 11, 2023 2.31 2.60 2.27 2.54
154 NASDAQ SMX Tue, Oct 10, 2023 3.27 3.80 2.49 2.87
153 NASDAQ SMX Mon, Oct 9, 2023 1.40 2.15 1.33 1.69
152 NASDAQ SMX Fri, Oct 6, 2023 1.38 1.47 1.31 1.42
151 NASDAQ SMX Thu, Oct 5, 2023 1.49 1.70 1.35 1.46
150 NASDAQ SMX Wed, Oct 4, 2023 1.31 1.46 1.25 1.35
149 NASDAQ SMX Tue, Oct 3, 2023 1.25 1.28 1.20 1.28
148 NASDAQ SMX Mon, Oct 2, 2023 1.24 1.30 1.23 1.25
147 NASDAQ SMX Fri, Sep 29, 2023 1.28 1.33 1.25 1.28
146 NASDAQ SMX Thu, Sep 28, 2023 1.25 1.31 1.20 1.29
145 NASDAQ SMX Wed, Sep 27, 2023 1.25 1.35 1.24 1.25
144 NASDAQ SMX Tue, Sep 26, 2023 1.30 1.30 1.23 1.24
143 NASDAQ SMX Mon, Sep 25, 2023 1.26 1.28 1.21 1.26
142 NASDAQ SMX Fri, Sep 22, 2023 1.31 1.40 1.28 1.31
141 NASDAQ SMX Thu, Sep 21, 2023 1.49 1.50 1.28 1.31
140 NASDAQ SMX Wed, Sep 20, 2023 1.77 1.77 1.48 1.53
139 NASDAQ SMX Tue, Sep 19, 2023 1.73 1.82 1.65 1.70
138 NASDAQ SMX Mon, Sep 18, 2023 1.67 1.89 1.61 1.82
137 NASDAQ SMX Fri, Sep 15, 2023 1.51 1.68 1.49 1.66
136 NASDAQ SMX Thu, Sep 14, 2023 1.38 1.54 1.38 1.51
135 NASDAQ SMX Wed, Sep 13, 2023 1.44 1.44 1.36 1.40
134 NASDAQ SMX Tue, Sep 12, 2023 1.42 1.44 1.37 1.37
133 NASDAQ SMX Mon, Sep 11, 2023 1.39 1.39 1.39 1.39
132 NASDAQ SMX Fri, Sep 8, 2023 1.46 1.46 1.35 1.40
131 NASDAQ SMX Thu, Sep 7, 2023 1.47 1.47 1.36 1.46
130 NASDAQ SMX Wed, Sep 6, 2023 1.65 1.65 1.45 1.49
129 NASDAQ SMX Tue, Sep 5, 2023 1.60 1.68 1.55 1.68
128 NASDAQ SMX Fri, Sep 1, 2023 1.68 1.71 1.56 1.65
127 NASDAQ SMX Thu, Aug 31, 2023 1.85 1.94 1.60 1.77
126 NASDAQ SMX Wed, Aug 30, 2023 1.49 2.03 1.45 1.58
125 NASDAQ SMX Tue, Aug 29, 2023 1.52 1.53 1.33 1.46
124 NASDAQ SMX Mon, Aug 28, 2023 1.75 1.80 1.46 1.56
123 NASDAQ SMX Fri, Aug 25, 2023 1.87 1.94 1.75 1.76
122 NASDAQ SMX Thu, Aug 24, 2023 1.81 1.87 1.78 1.83
121 NASDAQ SMX Wed, Aug 23, 2023 1.86 1.90 1.78 1.79
120 NASDAQ SMX Tue, Aug 22, 2023 1.89 2.19 1.72 1.84
119 NASDAQ SMX Mon, Aug 21, 2023 2.26 2.46 1.81 1.93
118 NASDAQ SMX Fri, Aug 18, 2023 2.86 2.86 2.28 2.32
117 NASDAQ SMX Thu, Aug 17, 2023 2.92 2.99 2.68 2.81
116 NASDAQ SMX Wed, Aug 16, 2023 2.58 2.89 2.53 2.65
115 NASDAQ SMX Tue, Aug 15, 2023 2.55 2.63 2.45 2.58
114 NASDAQ SMX Mon, Aug 14, 2023 2.75 2.76 2.53 2.63
113 NASDAQ SMX Fri, Aug 11, 2023 2.50 2.95 2.42 2.86
112 NASDAQ SMX Thu, Aug 10, 2023 2.42 2.51 2.31 2.51
111 NASDAQ SMX Wed, Aug 9, 2023 2.51 2.52 2.29 2.40
110 NASDAQ SMX Tue, Aug 8, 2023 2.57 2.67 2.44 2.47
109 NASDAQ SMX Mon, Aug 7, 2023 2.75 2.76 2.42 2.63
108 NASDAQ SMX Fri, Aug 4, 2023 2.66 2.84 2.66 2.70
107 NASDAQ SMX Thu, Aug 3, 2023 2.75 2.79 2.62 2.75
106 NASDAQ SMX Wed, Aug 2, 2023 2.80 2.82 2.70 2.71
105 NASDAQ SMX Tue, Aug 1, 2023 2.80 2.93 2.76 2.84
104 NASDAQ SMX Mon, Jul 31, 2023 2.86 2.97 2.75 2.95
103 NASDAQ SMX Fri, Jul 28, 2023 2.82 2.86 2.75 2.81
102 NASDAQ SMX Thu, Jul 27, 2023 2.91 2.93 2.75 2.87
101 NASDAQ SMX Wed, Jul 26, 2023 3.04 3.04 2.84 2.93
100 NASDAQ SMX Tue, Jul 25, 2023 3.74 3.79 2.97 3.04
99 NASDAQ SMX Mon, Jul 24, 2023 2.93 3.04 2.71 2.75
98 NASDAQ SMX Fri, Jul 21, 2023 3.32 3.32 2.97 3.08
97 NASDAQ SMX Thu, Jul 20, 2023 3.58 3.85 3.11 3.30
96 NASDAQ SMX Wed, Jul 19, 2023 4.97 5.39 4.00 4.11
95 NASDAQ SMX Tue, Jul 18, 2023 2.97 3.37 2.94 3.21
94 NASDAQ SMX Mon, Jul 17, 2023 2.91 3.03 2.91 3.01
93 NASDAQ SMX Fri, Jul 14, 2023 3.08 3.13 2.90 2.95
92 NASDAQ SMX Thu, Jul 13, 2023 3.02 3.02 2.88 3.01
91 NASDAQ SMX Wed, Jul 12, 2023 3.11 3.14 2.97 3.05
90 NASDAQ SMX Tue, Jul 11, 2023 3.18 3.21 2.88 3.04
89 NASDAQ SMX Mon, Jul 10, 2023 3.67 3.78 3.21 3.22
88 NASDAQ SMX Fri, Jul 7, 2023 3.67 3.73 3.15 3.47
87 NASDAQ SMX Thu, Jul 6, 2023 3.96 4.05 3.45 3.48
86 NASDAQ SMX Wed, Jul 5, 2023 3.44 4.18 3.14 4.08
85 NASDAQ SMX Mon, Jul 3, 2023 2.90 3.45 2.89 3.19
84 NASDAQ SMX Fri, Jun 30, 2023 2.96 2.98 2.68 2.80
83 NASDAQ SMX Thu, Jun 29, 2023 3.14 3.19 2.86 2.98
82 NASDAQ SMX Wed, Jun 28, 2023 3.59 3.63 3.11 3.11
81 NASDAQ SMX Tue, Jun 27, 2023 3.63 3.73 3.56 3.63
80 NASDAQ SMX Mon, Jun 26, 2023 3.96 3.98 3.65 3.74
79 NASDAQ SMX Fri, Jun 23, 2023 4.07 4.51 3.78 3.94
78 NASDAQ SMX Thu, Jun 22, 2023 12.14 12.65 9.68 9.90
77 NASDAQ SMX Wed, Jun 21, 2023 13.42 13.64 12.10 12.52
76 NASDAQ SMX Tue, Jun 20, 2023 13.89 14.52 13.20 13.20
75 NASDAQ SMX Fri, Jun 16, 2023 13.86 14.36 13.27 14.05
74 NASDAQ SMX Thu, Jun 15, 2023 14.23 14.74 12.43 13.79
73 NASDAQ SMX Wed, Jun 14, 2023 16.50 17.60 13.20 13.88
72 NASDAQ SMX Tue, Jun 13, 2023 17.39 18.04 15.40 16.90
71 NASDAQ SMX Mon, Jun 12, 2023 17.36 19.36 16.73 17.60
70 NASDAQ SMX Fri, Jun 9, 2023 17.16 18.26 16.94 17.29
69 NASDAQ SMX Thu, Jun 8, 2023 21.56 22.66 16.63 18.03
68 NASDAQ SMX Wed, Jun 7, 2023 21.34 22.22 20.68 20.68
67 NASDAQ SMX Tue, Jun 6, 2023 22.00 22.88 21.58 21.77
66 NASDAQ SMX Mon, Jun 5, 2023 22.44 23.10 21.56 22.22
65 NASDAQ SMX Fri, Jun 2, 2023 23.10 23.10 21.56 22.44
64 NASDAQ SMX Thu, Jun 1, 2023 22.66 23.54 21.56 21.78
63 NASDAQ SMX Wed, May 31, 2023 22.22 24.86 22.22 22.44
62 NASDAQ SMX Tue, May 30, 2023 23.76 24.15 22.00 22.44
61 NASDAQ SMX Fri, May 26, 2023 23.98 24.64 23.32 23.54
60 NASDAQ SMX Thu, May 25, 2023 25.08 26.82 23.76 24.20
59 NASDAQ SMX Wed, May 24, 2023 24.42 26.84 23.32 25.96
58 NASDAQ SMX Tue, May 23, 2023 21.56 28.60 21.56 25.96
57 NASDAQ SMX Mon, May 22, 2023 20.99 22.88 20.90 21.47
56 NASDAQ SMX Fri, May 19, 2023 20.90 24.20 20.90 22.66
55 NASDAQ SMX Thu, May 18, 2023 22.44 22.44 20.73 21.12
54 NASDAQ SMX Wed, May 17, 2023 22.00 22.22 21.45 22.00
53 NASDAQ SMX Tue, May 16, 2023 23.54 23.76 22.00 22.00
52 NASDAQ SMX Mon, May 15, 2023 20.39 25.08 20.24 24.20
51 NASDAQ SMX Fri, May 12, 2023 22.22 22.55 20.69 21.13
50 NASDAQ SMX Thu, May 11, 2023 22.88 24.06 21.51 22.66
49 NASDAQ SMX Wed, May 10, 2023 25.74 26.18 22.22 24.86
48 NASDAQ SMX Tue, May 9, 2023 39.38 39.82 24.20 24.64
47 NASDAQ SMX Mon, May 8, 2023 34.32 53.24 31.90 40.37
46 NASDAQ SMX Fri, May 5, 2023 22.66 32.78 21.23 28.38
45 NASDAQ SMX Thu, May 4, 2023 20.28 20.39 18.20 19.36
44 NASDAQ SMX Wed, May 3, 2023 18.43 20.46 17.82 20.21
43 NASDAQ SMX Tue, May 2, 2023 19.14 19.57 18.07 18.26
42 NASDAQ SMX Mon, May 1, 2023 19.66 20.90 18.73 19.14
41 NASDAQ SMX Fri, Apr 28, 2023 20.09 20.09 18.39 18.92
40 NASDAQ SMX Thu, Apr 27, 2023 21.56 21.56 19.14 19.18
39 NASDAQ SMX Wed, Apr 26, 2023 25.08 25.08 19.17 20.46
38 NASDAQ SMX Tue, Apr 25, 2023 26.18 27.72 23.10 23.98
37 NASDAQ SMX Mon, Apr 24, 2023 24.86 31.02 24.20 25.29
36 NASDAQ SMX Fri, Apr 21, 2023 29.70 30.80 23.05 24.64
35 NASDAQ SMX Thu, Apr 20, 2023 33.44 37.18 27.50 29.48
34 NASDAQ SMX Wed, Apr 19, 2023 53.68 53.68 34.10 35.20
33 NASDAQ SMX Tue, Apr 18, 2023 46.20 58.96 44.22 53.57
32 NASDAQ SMX Mon, Apr 17, 2023 43.12 48.40 37.40 47.52
31 NASDAQ SMX Fri, Apr 14, 2023 50.38 74.80 40.04 46.20
30 NASDAQ SMX Thu, Apr 13, 2023 37.62 51.26 34.10 49.72
29 NASDAQ SMX Wed, Apr 12, 2023 28.60 38.94 26.62 36.30
28 NASDAQ SMX Tue, Apr 11, 2023 27.50 33.00 24.64 32.12
27 NASDAQ SMX Mon, Apr 10, 2023 18.04 35.42 17.60 34.98
26 NASDAQ SMX Thu, Apr 6, 2023 16.94 18.68 16.06 18.48
25 NASDAQ SMX Wed, Apr 5, 2023 17.82 18.70 16.54 17.05
24 NASDAQ SMX Tue, Apr 4, 2023 18.70 18.99 17.00 17.94
23 NASDAQ SMX Mon, Apr 3, 2023 20.40 20.46 18.50 18.92
22 NASDAQ SMX Fri, Mar 31, 2023 21.16 21.56 20.07 20.68
21 NASDAQ SMX Thu, Mar 30, 2023 22.69 22.92 20.90 20.90
20 NASDAQ SMX Wed, Mar 29, 2023 22.00 24.42 21.34 22.99
19 NASDAQ SMX Tue, Mar 28, 2023 24.86 25.08 21.56 21.71
18 NASDAQ SMX Mon, Mar 27, 2023 24.42 26.18 22.66 25.52
17 NASDAQ SMX Fri, Mar 24, 2023 25.30 28.60 22.22 26.40
16 NASDAQ SMX Thu, Mar 23, 2023 33.00 33.00 25.74 28.38
15 NASDAQ SMX Wed, Mar 22, 2023 27.50 28.16 20.90 20.90
14 NASDAQ SMX Tue, Mar 21, 2023 29.04 31.00 27.50 27.50
13 NASDAQ SMX Mon, Mar 20, 2023 34.76 34.76 29.70 30.14
12 NASDAQ SMX Fri, Mar 17, 2023 37.40 38.39 31.02 33.76
11 NASDAQ SMX Thu, Mar 16, 2023 61.16 61.16 37.62 38.72
10 NASDAQ SMX Wed, Mar 15, 2023 74.36 76.11 60.72 61.60
9 NASDAQ SMX Tue, Mar 14, 2023 71.72 87.78 69.52 78.54
8 NASDAQ SMX Mon, Mar 13, 2023 85.36 86.46 60.50 65.34
7 NASDAQ SMX Fri, Mar 10, 2023 89.76 104.72 88.22 89.54
6 NASDAQ SMX Thu, Mar 9, 2023 94.60 104.72 83.60 89.10
5 NASDAQ SMX Wed, Mar 8, 2023 66.66 99.00 60.50 80.08
4 NASDAQ SMX Wed, Aug 1, 2012 85197.42 85551.18 83645.54 83645.54
3 NASDAQ SMX Tue, Jul 31, 2012 85535.34 85973.14 85115.58 85158.70
2 NASDAQ SMX Mon, Jul 30, 2012 85832.12 86276.08 85326.78 85545.90
1 NASDAQ SMX Fri, Jul 27, 2012 83970.04 86046.40 83930.00 85831.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024