SIQ

Smartgroup Historical Data

SIQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 6.97 -0.09 -1.27% 6.95 7.06 6.90 451,423
Jan 24 2022 7.06 -0.03 -0.42% 7.00 7.10 6.855 1,058,379
Jan 21 2022 7.09 -0.15 -2.07% 7.21 7.21 7.06 266,169
Jan 20 2022 7.24 -0.07 -0.96% 7.40 7.40 7.13 279,815
Jan 19 2022 7.31 -0.08 -1.08% 7.36 7.43 7.28 110,109
Jan 18 2022 7.39 -0.01 -0.14% 7.39 7.42 7.30 198,523
Jan 17 2022 7.40 0.10 1.37% 7.26 7.41 7.24 310,707
Jan 14 2022 7.30 0.02 0.27% 7.35 7.35 7.26 193,478
Jan 13 2022 7.28 0.02 0.28% 7.25 7.31 7.18 374,856
Jan 12 2022 7.26 -0.07 -0.95% 7.35 7.37 7.23 236,795
Jan 11 2022 7.33 -0.07 -0.95% 7.37 7.38 7.24 235,182
Jan 10 2022 7.40 -0.10 -1.33% 7.50 7.53 7.40 76,122
Jan 07 2022 7.50 0.05 0.67% 7.48 7.63 7.48 175,193
Jan 06 2022 7.45 -0.31 -3.99% 7.78 7.78 7.42 256,334
Jan 05 2022 7.76 0.12 1.57% 7.60 7.79 7.59 266,501
Jan 04 2022 7.64 -0.11 -1.42% 7.75 7.75 7.61 206,132
Jan 03 2022 7.75 0.00 +0.00% 7.80 7.80 7.63 0.00
Dec 31 2021 7.75 0.00 +0.00% 7.80 7.80 7.63 0.00
Dec 30 2021 7.75 0.07 0.91% 7.80 7.80 7.63 129,716
Dec 30 2021 7.68 -0.07 -0.9% 7.76 7.87 7.66 237,402
Dec 29 2021 7.75 0.03 0.39% 7.74 7.80 7.70 287,249
Dec 28 2021 7.72 0.00 +0.00% 7.60 7.73 7.58 0.00
Dec 27 2021 7.72 0.00 +0.00% 7.60 7.73 7.58 0.00
Dec 24 2021 7.72 0.00 +0.00% 7.60 7.73 7.58 0.00
Dec 23 2021 7.72 0.17 2.25% 7.60 7.73 7.58 131,221
Dec 23 2021 7.55 0.18 2.44% 7.60 7.60 7.43 343,693
Dec 22 2021 7.37 -0.01 -0.14% 7.42 7.48 7.35 333,648
Dec 21 2021 7.38 -0.01 -0.14% 7.45 7.45 7.32 132,792
Dec 20 2021 7.39 -0.01 -0.14% 7.24 7.40 7.24 316,594
Dec 17 2021 7.40 -0.17 -2.25% 7.59 7.60 7.38 602,176
Dec 16 2021 7.57 -0.16 -2.07% 7.59 7.73 7.56 379,657
Dec 15 2021 7.73 -0.16 -2.03% 7.85 7.85 7.68 368,894
Dec 14 2021 7.89 0.22 2.87% 7.75 7.93 7.72 516,399
Dec 13 2021 7.67 0.09 1.19% 7.66 7.72 7.52 423,318
Dec 10 2021 7.58 0.04 0.53% 7.58 7.59 7.34 575,043
Dec 09 2021 7.54 -0.01 -0.13% 7.57 7.64 7.43 375,840
Dec 08 2021 7.55 0.35 4.86% 7.35 7.56 7.285 430,283
Dec 07 2021 7.20 0.00 0.0% 7.18 7.34 7.16 268,713
Dec 06 2021 7.20 -0.12 -1.64% 7.30 7.38 7.16 337,338
Dec 03 2021 7.32 -0.06 -0.81% 7.33 7.38 7.25 355,366
Dec 02 2021 7.38 -0.03 -0.4% 7.25 7.38 7.25 303,344
Dec 01 2021 7.41 -0.23 -3.01% 7.54 7.54 7.39 294,656
Nov 30 2021 7.64 0.15 2.0% 7.59 7.69 7.51 573,933
Nov 29 2021 7.49 0.05 0.67% 7.30 7.55 7.20 291,688
Nov 26 2021 7.44 -0.14 -1.85% 7.60 7.74 7.37 352,669
Nov 25 2021 7.58 -0.22 -2.82% 7.83 7.83 7.54 395,318
Nov 24 2021 7.80 -0.07 -0.89% 7.85 7.89 7.80 186,718
Nov 23 2021 7.87 -0.02 -0.25% 7.86 7.895 7.83 239,110
Nov 22 2021 7.89 0.04 0.51% 7.82 7.90 7.82 348,430
Nov 19 2021 7.85 -0.07 -0.88% 7.90 7.92 7.84 155,256
Nov 18 2021 7.92 0.04 0.51% 7.91 7.93 7.83 194,930
Nov 17 2021 7.88 -0.05 -0.63% 7.90 7.96 7.84 187,560
Nov 16 2021 7.93 0.01 0.13% 8.04 8.04 7.91 345,602
Nov 15 2021 7.92 0.06 0.76% 7.84 8.03 7.84 256,503
Nov 12 2021 7.86 -0.07 -0.88% 7.99 8.04 7.82 292,624
Nov 11 2021 7.93 0.05 0.63% 7.92 7.99 7.85 282,346
Nov 10 2021 7.88 0.05 0.64% 7.75 7.895 7.75 196,175
Nov 09 2021 7.83 -0.13 -1.63% 7.95 7.95 7.82 327,445
Nov 08 2021 7.96 -0.01 -0.13% 7.91 8.00 7.89 244,464
Nov 05 2021 7.97 -0.03 -0.38% 8.02 8.11 7.96 287,783
Nov 04 2021 8.00 0.10 1.27% 7.92 8.05 7.90 514,441
Nov 03 2021 7.90 -0.07 -0.88% 8.02 8.07 7.90 333,523
Nov 02 2021 7.97 -0.06 -0.75% 8.12 8.12 7.88 419,815
Nov 01 2021 8.03 -0.01 -0.12% 8.15 8.24 8.00 524,392
Oct 29 2021 8.04 0.05 0.63% 8.10 8.10 7.99 432,763
Your Recent History
ASX
SIQ
Smartgroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 23:57:50