Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SMECF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 494.001 | -10.75 | -2.13% | 499.64 | 504.89 | 491.43 | 797 |
| Apr 24 2024 | 504.75 | -4.50 | -0.88% | 517.745 | 523.57 | 504.25 | 822 |
| Apr 23 2024 | 509.25 | 10.75 | 2.16% | 506.925 | 513.24 | 496.40 | 822 |
| Apr 22 2024 | 498.50 | -0.52 | -0.10% | 507.84 | 511.70 | 497.00 | 1,015 |
| Apr 19 2024 | 499.02 | -32.98 | -6.20% | 504.09 | 507.70 | 491.26 | 1,029 |
| Apr 18 2024 | 532.00 | 8.80 | 1.68% | 525.14 | 536.00 | 516.00 | 704 |
| Apr 17 2024 | 523.20 | -8.80 | -1.65% | 530.995 | 539.70 | 516.00 | 642 |
| Apr 16 2024 | 532.00 | -6.00 | -1.12% | 538.08 | 543.432 | 529.25 | 687 |
| Apr 15 2024 | 538.00 | -12.67 | -2.30% | 538.964 | 556.00 | 533.00 | 633 |
| Apr 12 2024 | 550.67 | -14.09 | -2.49% | 557.225 | 560.00 | 549.80 | 649 |
| Apr 11 2024 | 564.76 | 4.61 | 0.82% | 561.39 | 573.80 | 561.39 | 534 |
| Apr 10 2024 | 560.1499 | -9.53 | -1.67% | 574.33 | 574.33 | 555.12 | 1,026 |
| Apr 09 2024 | 569.68 | 11.33 | 2.03% | 575.10 | 582.80 | 556.60 | 768 |
| Apr 08 2024 | 558.35 | 3.85 | 0.69% | 562.44 | 571.25 | 553.48 | 696 |
| Apr 05 2024 | 554.50 | -1.50 | -0.27% | 551.384 | 554.50 | 547.87 | 2,324 |
| Apr 04 2024 | 556.00 | -15.00 | -2.63% | 566.598 | 580.00 | 553.10 | 655 |
| Apr 03 2024 | 570.9999 | 1.10 | 0.19% | 578.65 | 578.65 | 554.66 | 858 |
| Apr 02 2024 | 569.90 | -15.10 | -2.58% | 570.91 | 576.50 | 563.46 | 666 |
| Apr 01 2024 | 585.00 | 24.81 | 4.43% | 567.69 | 585.00 | 567.69 | 1,082 |
| Mar 28 2024 | 560.195 | -0.24 | -0.04% | 555.38 | 577.16 | 555.38 | 991 |
| Mar 27 2024 | 560.436 | -13.58 | -2.37% | 572.70 | 572.70 | 558.25 | 816 |
| Mar 26 2024 | 574.02 | 1.20 | 0.21% | 580.9999 | 581.00 | 564.50 | 603 |
| Mar 25 2024 | 572.82 | -0.56 | -0.10% | 572.96 | 575.20 | 564.00 | 823 |
| Mar 22 2024 | 573.375 | -12.42 | -2.12% | 570.6901 | 575.75 | 570.6901 | 843 |
| Mar 21 2024 | 585.80 | -14.60 | -2.43% | 591.235 | 601.00 | 579.20 | 674 |
| Mar 20 2024 | 600.40 | 7.58 | 1.28% | 606.412 | 606.412 | 581.50 | 563 |
| Mar 19 2024 | 592.82 | 3.82 | 0.65% | 596.184 | 596.184 | 585.75 | 619 |
| Mar 18 2024 | 589.00 | 5.54 | 0.95% | 607.932 | 609.00 | 588.25 | 853 |
| Mar 15 2024 | 583.46 | 25.46 | 4.56% | 589.90 | 596.87 | 562.05 | 572 |
| Mar 14 2024 | 558.00 | -18.06 | -3.14% | 576.844 | 576.844 | 557.05 | 712 |
| Mar 13 2024 | 576.06 | -9.39 | -1.60% | 591.364 | 591.364 | 567.05 | 1,349 |
| Mar 12 2024 | 585.4461 | 3.95 | 0.68% | 598.104 | 598.104 | 578.80 | 679 |
| Mar 11 2024 | 581.50 | -36.50 | -5.91% | 583.31 | 602.00 | 578.00 | 915 |
| Mar 08 2024 | 618.00 | 8.23 | 1.35% | 599.11 | 620.55 | 594.00 | 708 |
| Mar 07 2024 | 609.769 | -7.98 | -1.29% | 618.832 | 618.832 | 600.30 | 621 |
| Mar 06 2024 | 617.75 | 13.08 | 2.16% | 616.282 | 621.00 | 604.061 | 968 |
| Mar 05 2024 | 604.666 | -17.33 | -2.79% | 620.454 | 622.00 | 603.77 | 655 |
| Mar 04 2024 | 621.999 | 13.25 | 2.18% | 598.80 | 622.00 | 598.80 | 652 |
| Mar 01 2024 | 608.751 | 9.11 | 1.52% | 613.034 | 615.90 | 602.996 | 701 |
| Feb 29 2024 | 599.64 | 14.64 | 2.50% | 595.23 | 608.20 | 595.23 | 808 |
| Feb 28 2024 | 585.00 | -13.00 | -2.17% | 597.38 | 599.70 | 572.30 | 965 |
| Feb 27 2024 | 598.00 | 11.79 | 2.01% | 579.2001 | 602.06 | 579.2001 | 879 |
| Feb 26 2024 | 586.215 | 9.41 | 1.63% | 567.00 | 595.81 | 567.00 | 1,022 |
| Feb 23 2024 | 576.81 | -12.69 | -2.15% | 583.00 | 587.00 | 576.81 | 792 |
| Feb 22 2024 | 589.50 | 28.15 | 5.01% | 581.15 | 593.995 | 568.80 | 938 |
| Feb 21 2024 | 561.352 | -23.65 | -4.04% | 544.95 | 570.00 | 544.95 | 873 |
| Feb 20 2024 | 584.9999 | 27.14 | 4.87% | 567.535 | 585.00 | 561.25 | 931 |
| Feb 16 2024 | 557.86 | -0.07 | -0.01% | 541.05 | 565.90 | 541.05 | 600 |
| Feb 15 2024 | 557.93 | 25.21 | 4.73% | 558.34 | 561.40 | 539.00 | 1,132 |
| Feb 14 2024 | 532.7161 | 12.72 | 2.45% | 541.50 | 549.00 | 530.00 | 2,013 |
| Feb 13 2024 | 520.00 | -32.00 | -5.80% | 535.00 | 543.99 | 520.00 | 1,792 |
| Feb 12 2024 | 552.00 | 3.30 | 0.60% | 528.00 | 562.00 | 528.00 | 807 |
| Feb 09 2024 | 548.70 | 9.45 | 1.75% | 546.625 | 561.00 | 532.25 | 609 |
| Feb 08 2024 | 539.25 | 3.50 | 0.65% | 544.88 | 550.00 | 529.05 | 819 |
| Feb 07 2024 | 535.75 | 4.36 | 0.82% | 530.00 | 544.20 | 517.01 | 1,548 |
| Feb 06 2024 | 531.392 | -23.21 | -4.18% | 549.25 | 549.25 | 516.00 | 1,371 |
| Feb 05 2024 | 554.60 | -1.26 | -0.23% | 537.00 | 555.75 | 537.00 | 979 |
| Feb 02 2024 | 555.8625 | -6.39 | -1.14% | 566.52 | 574.00 | 541.00 | 816 |
| Feb 01 2024 | 562.25 | 6.25 | 1.12% | 578.2499 | 578.2499 | 551.00 | 1,104 |
| Jan 31 2024 | 556.00 | -7.20 | -1.28% | 563.88 | 566.95 | 550.00 | 1,176 |
| Jan 30 2024 | 563.20 | 8.04 | 1.45% | 545.00 | 578.76 | 545.00 | 1,411 |
| Jan 29 2024 | 555.16 | -11.84 | -2.09% | 541.85 | 577.00 | 541.85 | 1,093 |
