Share Prices
SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Sep 24, 2018
Mar 26, 2020
Dec 21, 2017
Sep 12, 2019
Sep 07, 2018
Mar 26, 2020
Feb 06, 2018
Mar 25, 2020
Aug 07, 2017
Mar 26, 2020
Jun 11, 2018
Mar 26, 2020
Nov 20, 2017
Mar 26, 2020
Mar 20, 2018
Mar 26, 2020
Jun 06, 2018
Mar 26, 2020
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| March 26, 2020 | 88.50 | 90.00 | 88.50 | 88.80 | 89.39 | 628,670.00 | 56,196,422.00 |
| March 25, 2020 | 88.00 | 90.00 | 86.80 | 87.00 | 87.59 | 334,340.00 | 29,283,209.00 |
| March 24, 2020 | 84.80 | 87.90 | 83.20 | 86.40 | 85.66 | 259,550.00 | 22,232,138.00 |
| March 23, 2020 | 83.00 | 83.15 | 80.55 | 83.15 | 82.90 | 258,280.00 | 21,411,275.50 |
| March 20, 2020 | 74.00 | 84.00 | 73.50 | 83.00 | 82.25 | 616,550.00 | 50,711,265.50 |
| March 19, 2020 | 89.00 | 89.05 | 72.50 | 72.50 | 78.69 | 498,490.00 | 39,226,764.50 |
| March 16, 2020 | 108.00 | 108.00 | 92.00 | 92.00 | 97.71 | 209,370.00 | 20,458,581.00 |
| March 16, 2020 | 108.00 | 108.00 | 92.00 | 92.00 | 97.71 | 209,370.00 | 20,458,581.00 |
| March 13, 2020 | 109.00 | 110.00 | 98.00 | 109.50 | 104.04 | 246,390.00 | 25,633,741.00 |
| March 12, 2020 | 119.00 | 119.00 | 98.00 | 110.00 | 112.63 | 298,080.00 | 33,573,328.00 |
| March 11, 2020 | 120.00 | 122.50 | 119.10 | 119.50 | 119.95 | 168,400.00 | 20,200,332.00 |
| March 10, 2020 | 120.00 | 120.20 | 118.20 | 119.50 | 119.63 | 293,760.00 | 35,142,551.00 |
| March 9, 2020 | 125.50 | 125.50 | 119.40 | 125.00 | 121.85 | 160,300.00 | 19,532,474.00 |
| March 6, 2020 | 126.00 | 127.80 | 125.00 | 125.50 | 125.48 | 165,990.00 | 20,828,925.00 |
| March 5, 2020 | 126.50 | 127.50 | 125.70 | 126.00 | 126.23 | 140,390.00 | 17,721,513.00 |
| March 4, 2020 | 128.00 | 128.00 | 125.10 | 126.50 | 126.40 | 265,190.00 | 33,519,704.00 |
| March 3, 2020 | 130.00 | 130.00 | 128.00 | 128.60 | 128.67 | 80,080.00 | 10,304,285.00 |
| March 2, 2020 | 126.20 | 128.00 | 124.60 | 128.00 | 127.55 | 187,800.00 | 23,953,890.00 |
| February 28, 2020 | 129.90 | 129.90 | 125.00 | 126.20 | 126.25 | 452,800.00 | 57,167,450.00 |
| February 27, 2020 | 129.90 | 131.90 | 125.40 | 131.90 | 129.24 | 214,880.00 | 27,772,077.00 |
| February 26, 2020 | 131.90 | 131.90 | 120.00 | 130.00 | 127.87 | 305,780.00 | 39,101,028.00 |
| February 24, 2020 | 133.00 | 133.00 | 131.10 | 132.40 | 132.04 | 165,050.00 | 21,793,150.00 |
| February 21, 2020 | 135.00 | 135.00 | 132.80 | 133.00 | 132.91 | 179,600.00 | 23,869,920.00 |
| February 20, 2020 | 132.40 | 133.50 | 132.40 | 133.00 | 132.98 | 165,140.00 | 21,959,937.00 |
| February 19, 2020 | 131.10 | 134.90 | 131.10 | 132.40 | 132.24 | 103,000.00 | 13,620,983.00 |
| February 18, 2020 | 133.20 | 135.00 | 131.10 | 135.00 | 132.59 | 45,850.00 | 6,079,480.00 |
| February 17, 2020 | 132.70 | 134.00 | 132.60 | 133.00 | 133.57 | 81,880.00 | 10,936,897.00 |
| February 14, 2020 | 136.00 | 136.00 | 132.70 | 132.70 | 134.40 | 194,590.00 | 26,152,793.00 |
| February 13, 2020 | 134.00 | 136.00 | 131.00 | 136.00 | 133.04 | 102,090.00 | 13,581,822.00 |
| February 12, 2020 | 136.10 | 136.10 | 131.80 | 133.00 | 132.64 | 183,700.00 | 24,366,422.00 |
| February 11, 2020 | 135.00 | 136.00 | 135.00 | 135.10 | 135.17 | 170,220.00 | 23,007,935.00 |
| February 10, 2020 | 134.50 | 135.50 | 132.90 | 134.00 | 133.89 | 249,140.00 | 33,357,775.00 |
| February 7, 2020 | 132.50 | 136.00 | 132.50 | 134.50 | 134.45 | 49,180.00 | 6,612,321.00 |
| February 6, 2020 | 132.20 | 138.00 | 132.20 | 132.30 | 134.11 | 119,740.00 | 16,057,830.00 |
| February 5, 2020 | 132.50 | 137.90 | 132.00 | 132.10 | 133.08 | 437,540.00 | 58,226,549.00 |
| February 4, 2020 | 135.00 | 137.20 | 131.50 | 131.50 | 134.93 | 523,940.00 | 70,695,001.00 |
| February 3, 2020 | 139.00 | 139.00 | 132.00 | 136.60 | 136.39 | 402,960.00 | 54,957,830.00 |
| January 31, 2020 | 144.10 | 145.00 | 137.80 | 139.80 | 139.62 | 280,070.00 | 39,102,274.00 |
| January 30, 2020 | 143.30 | 145.90 | 142.70 | 142.70 | 143.15 | 151,740.00 | 21,721,137.00 |
| January 29, 2020 | 149.80 | 149.80 | 143.30 | 143.30 | 143.89 | 225,540.00 | 32,453,332.00 |
| January 28, 2020 | 148.00 | 149.60 | 143.90 | 147.00 | 145.39 | 175,610.00 | 25,531,843.00 |
| January 27, 2020 | 149.80 | 149.80 | 147.10 | 147.40 | 147.70 | 84,580.00 | 12,492,385.00 |
| January 24, 2020 | 145.70 | 150.00 | 144.20 | 150.00 | 147.40 | 149,950.00 | 22,102,794.00 |
| January 23, 2020 | 148.20 | 148.50 | 146.00 | 148.50 | 147.51 | 90,790.00 | 13,392,535.00 |
| January 22, 2020 | 148.10 | 148.80 | 145.80 | 148.20 | 147.55 | 238,780.00 | 35,232,937.00 |
| January 21, 2020 | 148.10 | 150.50 | 147.40 | 148.10 | 148.39 | 278,090.00 | 41,265,262.00 |
| January 20, 2020 | 152.50 | 152.60 | 146.00 | 148.10 | 148.44 | 240,180.00 | 35,651,883.00 |
| January 17, 2020 | 152.80 | 152.80 | 150.00 | 152.50 | 151.98 | 221,910.00 | 33,726,456.00 |
| January 16, 2020 | 151.60 | 153.00 | 149.30 | 152.80 | 151.31 | 220,180.00 | 33,315,422.00 |
| January 15, 2020 | 157.00 | 157.50 | 151.60 | 151.60 | 153.17 | 255,280.00 | 39,101,816.00 |
| January 14, 2020 | 158.50 | 159.50 | 156.40 | 157.30 | 157.32 | 208,620.00 | 32,819,393.00 |
| January 10, 2020 | 160.00 | 161.50 | 158.50 | 158.50 | 159.07 | 339,660.00 | 54,029,983.00 |
| January 9, 2020 | 160.90 | 161.90 | 159.00 | 159.00 | 159.76 | 323,280.00 | 51,648,388.00 |
| January 8, 2020 | 163.00 | 163.80 | 160.90 | 161.00 | 161.19 | 91,600.00 | 14,764,961.00 |
| January 7, 2020 | 165.00 | 165.00 | 161.10 | 164.00 | 163.97 | 165,370.00 | 27,115,071.00 |
| January 6, 2020 | 163.10 | 165.00 | 160.00 | 165.00 | 164.27 | 165,060.00 | 27,113,649.00 |
| January 3, 2020 | 164.00 | 164.00 | 161.80 | 164.00 | 163.44 | 165,020.00 | 26,971,543.00 |
| January 2, 2020 | 163.80 | 164.00 | 160.00 | 164.00 | 163.22 | 59,860.00 | 9,770,070.00 |