Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.94 | 0.04 | 0.51% | 8.00 | 8.03 | 7.55 | 2,174,621 |
| Jun 17 2024 | 7.90 | -0.49 | -5.84% | 8.39 | 8.77 | 7.60 | 3,447,368 |
| Jun 14 2024 | 8.39 | 0.30 | 3.71% | 7.96 | 8.48 | 7.96 | 1,868,919 |
| Jun 13 2024 | 8.09 | -0.16 | -1.94% | 8.22 | 8.468 | 7.99 | 1,874,851 |
| Jun 12 2024 | 8.25 | 0.71 | 9.42% | 7.83 | 8.40 | 7.68 | 4,353,152 |
| Jun 11 2024 | 7.54 | -0.44 | -5.51% | 7.90 | 8.10 | 7.52 | 2,679,827 |
| Jun 10 2024 | 7.98 | 0.26 | 3.37% | 7.62 | 8.07 | 7.54 | 3,120,480 |
| Jun 07 2024 | 7.72 | -0.41 | -5.04% | 7.96 | 8.475 | 7.61 | 3,071,295 |
| Jun 06 2024 | 8.13 | 0.09 | 1.12% | 7.95 | 8.35 | 7.68 | 3,314,202 |
| Jun 05 2024 | 8.04 | 0.73 | 10.06% | 7.32 | 8.08 | 7.21 | 5,367,745 |
| Jun 04 2024 | 7.305 | -1.54 | -17.36% | 8.49 | 8.56 | 7.25 | 8,200,673 |
| Jun 03 2024 | 8.84 | 0.15 | 1.78% | 9.84 | 9.94 | 8.72 | 22,630,268 |
| May 31 2024 | 8.685 | -2.24 | -20.47% | 9.06 | 9.50 | 7.515 | 34,332,460 |
| May 30 2024 | 10.92 | 7.99 | 272.06% | 2.85 | 11.25 | 2.64 | 31,501,079 |
| May 29 2024 | 2.935 | 0.55 | 22.80% | 2.34 | 3.05 | 2.30 | 7,864,624 |
| May 28 2024 | 2.39 | -0.99 | -29.29% | 3.38 | 3.38 | 2.10 | 13,482,537 |
| May 24 2024 | 3.38 | -0.94 | -21.76% | 3.51 | 3.95 | 3.20 | 9,161,449 |
| May 23 2024 | 4.32 | -0.07 | -1.48% | 4.41 | 4.43 | 4.25 | 1,981,558 |
| May 22 2024 | 4.385 | -0.01 | -0.11% | 4.50 | 4.54 | 4.30 | 1,191,576 |
| May 21 2024 | 4.39 | -0.15 | -3.30% | 4.52 | 4.61 | 4.35 | 1,414,218 |
| May 20 2024 | 4.54 | 0.10 | 2.25% | 4.43 | 4.57 | 4.425 | 963,026 |
| May 17 2024 | 4.44 | -0.07 | -1.55% | 4.54 | 4.63 | 4.425 | 1,180,801 |
| May 16 2024 | 4.51 | 0.02 | 0.45% | 4.47 | 4.64 | 4.41 | 1,323,606 |
| May 15 2024 | 4.49 | -0.20 | -4.16% | 4.81 | 4.8899 | 4.41 | 1,836,320 |
| May 14 2024 | 4.685 | -0.12 | -2.40% | 4.88 | 5.12 | 4.68 | 1,666,932 |
| May 13 2024 | 4.80 | 0.15 | 3.23% | 4.60 | 5.08 | 4.51 | 2,065,701 |
| May 10 2024 | 4.65 | -0.13 | -2.72% | 4.77 | 4.99 | 4.60 | 1,780,757 |
| May 09 2024 | 4.78 | -0.18 | -3.63% | 5.01 | 5.1582 | 4.645 | 2,083,444 |
| May 08 2024 | 4.96 | -0.35 | -6.59% | 5.29 | 5.39 | 4.94 | 2,724,462 |
| May 07 2024 | 5.31 | 0.84 | 18.79% | 4.60 | 5.35 | 4.50 | 4,796,767 |
| May 06 2024 | 4.47 | 0.08 | 1.82% | 4.40 | 4.57 | 4.32 | 1,326,615 |
| May 03 2024 | 4.39 | 0.33 | 8.13% | 4.08 | 4.50 | 4.06 | 1,862,553 |
| May 02 2024 | 4.06 | -0.64 | -13.62% | 4.68 | 4.68 | 3.95 | 3,005,391 |
| May 01 2024 | 4.70 | 0.77 | 19.59% | 3.92 | 4.99 | 3.90 | 5,647,820 |
| Apr 30 2024 | 3.93 | 0.05 | 1.29% | 3.88 | 4.06 | 3.845 | 1,738,105 |
| Apr 29 2024 | 3.88 | 0.02 | 0.52% | 3.88 | 4.06 | 3.855 | 1,457,589 |
| Apr 26 2024 | 3.86 | 0.31 | 8.73% | 3.63 | 3.90 | 3.52 | 1,388,933 |
| Apr 25 2024 | 3.55 | -0.04 | -1.11% | 3.52 | 3.62 | 3.44 | 1,407,270 |
| Apr 24 2024 | 3.59 | -0.14 | -3.75% | 3.74 | 3.80 | 3.56 | 1,282,702 |
| Apr 23 2024 | 3.73 | 0.24 | 6.88% | 3.48 | 3.925 | 3.48 | 1,754,697 |
| Apr 22 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.56 | 3.40 | 1,238,030 |
| Apr 19 2024 | 3.50 | -0.01 | -0.28% | 3.50 | 3.55 | 3.34 | 1,727,400 |
| Apr 18 2024 | 3.51 | -0.06 | -1.68% | 3.61 | 3.665 | 3.50 | 1,254,261 |
| Apr 17 2024 | 3.57 | 0.03 | 0.85% | 3.57 | 3.63 | 3.47 | 1,371,634 |
| Apr 16 2024 | 3.54 | -0.12 | -3.15% | 3.61 | 3.61 | 3.49 | 1,251,831 |
| Apr 15 2024 | 3.655 | -0.01 | -0.27% | 3.69 | 3.80 | 3.615 | 887,635 |
| Apr 12 2024 | 3.665 | -0.37 | -9.06% | 4.01 | 4.065 | 3.625 | 1,331,749 |
| Apr 11 2024 | 4.03 | 0.03 | 0.75% | 4.04 | 4.18 | 3.9399 | 1,332,546 |
| Apr 10 2024 | 4.00 | -0.08 | -1.96% | 3.922 | 4.12 | 3.90 | 3,192,654 |
| Apr 09 2024 | 4.08 | 0.13 | 3.29% | 3.94 | 4.18 | 3.93 | 1,696,097 |
| Apr 08 2024 | 3.95 | 0.07 | 1.80% | 3.90 | 4.06 | 3.80 | 1,589,921 |
| Apr 05 2024 | 3.88 | 0.34 | 9.60% | 3.51 | 3.88 | 3.45 | 2,435,784 |
| Apr 04 2024 | 3.54 | -0.41 | -10.38% | 3.82 | 3.9612 | 3.48 | 2,332,969 |
| Apr 03 2024 | 3.95 | 0.10 | 2.60% | 3.81 | 4.00 | 3.81 | 1,713,623 |
| Apr 02 2024 | 3.85 | -0.13 | -3.27% | 3.94 | 4.07 | 3.83 | 1,573,822 |
| Apr 01 2024 | 3.98 | -0.16 | -3.86% | 4.21 | 4.24 | 3.88 | 1,823,929 |
| Mar 28 2024 | 4.14 | 0.39 | 10.40% | 4.21 | 4.64 | 4.10 | 4,679,624 |
| Mar 27 2024 | 3.75 | 0.01 | 0.27% | 3.83 | 3.89 | 3.65 | 2,626,420 |
| Mar 26 2024 | 3.74 | 0.46 | 14.02% | 3.46 | 3.80 | 3.37 | 2,985,720 |
| Mar 25 2024 | 3.28 | -0.09 | -2.67% | 3.44 | 3.56 | 3.265 | 1,829,470 |
| Mar 22 2024 | 3.37 | -0.18 | -5.07% | 3.51 | 3.54 | 3.25 | 2,815,484 |
