SMCP SA Historical Data - SFC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
SMCP SA (SFC)
SMCP SA (SFC) Historical

SMCP SA (SFC)

2.545

-0.05

(-1.93%)

Closed May 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	2.64	0	0.00	2.64	2.64	2.64	0
1715718420	2.64	0	0.00	2.64	2.64	2.64	150
1715631960	2.64	0.13	5.18	2.64	2.645	2.64	4581
1715372820	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1715286420	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1715200020	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1715113620	2.5099999	0.21	9.13	2.5099999	2.5099999	2.5099999	199
1715027220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1714768020	2.2999999	0.08	3.84	2.21	2.2999999	2.21	3804
1714681560	2.215	-0.08	-3.28	2.215	2.215	2.215	2260
1714508820	2.29	0	0.00	2.29	2.29	2.29	0
1714422420	2.29	-0.08	-3.17	2.295	2.295	2.29	347
1714163160	2.365	0	0.00	2.365	2.365	2.365	0
1714076760	2.365	0	0.00	2.365	2.365	2.365	0
1713990360	2.365	0	0.00	2.365	2.365	2.365	0
1713903960	2.365	0.15	6.53	2.305	2.365	2.305	5618
1713817620	2.22	0	0.00	2.22	2.22	2.22	0
1713558420	2.22	0	0.00	2.22	2.22	2.22	0
1713472020	2.22	-0.23	-9.39	2.22	2.22	2.22	2
1713385560	2.45	0	0.00	2.45	2.45	2.45	0
1713299160	2.45	0	0.00	2.45	2.45	2.45	0
1713212760	2.45	0	0.00	2.45	2.45	2.45	0
1712953560	2.45	0	0.00	2.45	2.45	2.45	0
1712867160	2.45	0	0.00	2.45	2.45	2.45	0
1712780760	2.45	0.09	3.81	2.45	2.45	2.45	85
1712694360	2.36	0.07	3.06	2.325	2.36	2.325	775
1712607960	2.29	-0.01	-0.22	2.255	2.29	2.255	48
1712348760	2.295	0	0.00	2.295	2.295	2.295	0
1712262360	2.295	0	0.00	2.295	2.295	2.295	0
1712175960	2.295	0	0.00	2.295	2.295	2.295	0
1712089560	2.295	-0.03	-1.29	2.305	2.34	2.295	2585
1711661160	2.325	0	0.00	2.325	2.325	2.325	0
1711574760	2.325	0	0.00	2.325	2.325	2.325	0
1711488360	2.325	0	0.00	2.325	2.325	2.325	0
1711401960	2.325	0	0.00	2.325	2.325	2.325	0
1711142760	2.325	0	0.00	2.325	2.325	2.325	0
1711056360	2.325	0	0.00	2.325	2.325	2.325	0
1710969960	2.325	0	0.00	2.325	2.325	2.325	0
1710883560	2.325	-0.12	-4.91	2.325	2.325	2.325	480
1710797160	2.4449999	0	0.00	2.4449999	2.4449999	2.4449999	0
1710537960	2.4449999	0.04	1.66	2.4449999	2.4449999	2.4449999	1180
1710451560	2.4049999	0	0.00	2.4049999	2.4049999	2.4049999	0
1710365160	2.4049999	0	0.00	2.4049999	2.4049999	2.4049999	0
1710278760	2.4049999	0.01	0.42	2.4249999	2.4249999	2.4049999	920
1710192420	2.395	0.15	6.44	2.37	2.395	2.37	2570
1709933160	2.25	0.06	2.74	2.15	2.25	2.15	3992
1709846760	2.19	-0.11	-4.58	2.185	2.19	2.185	4580
1709760360	2.295	0	0.00	2.295	2.295	2.295	0
1709673960	2.295	-0.53	-18.76	2.295	2.295	2.295	2180
1709587560	2.825	0	0.00	2.825	2.825	2.825	0
1709328360	2.825	0	0.00	2.825	2.825	2.825	0
1709241960	2.825	0	0.00	2.825	2.825	2.825	0
1709155560	2.825	-0.04	-1.22	2.845	2.845	2.825	780
1709069220	2.86	-0.05	-1.72	2.86	2.86	2.86	180
1708982760	2.91	0.15	5.43	2.83	2.91	2.83	2993
1708723620	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1708637220	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1708550820	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1708464420	2.7599999	-0.09	-3.16	2.7599999	2.7599999	2.7599999	201
1708378020	2.85	0	0.00	2.85	2.85	2.85	0
1708118820	2.85	0	0.00	2.85	2.85	2.85	0

Walkabout Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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