Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 41.38 | 0.07 | 0.17% | 42.09 | 42.09 | 40.965 | 26,690 |
| May 02 2024 | 41.31 | 0.81 | 2.00% | 40.70 | 41.555 | 39.44 | 37,959 |
| May 01 2024 | 40.50 | 0.40 | 1.00% | 40.40 | 40.94 | 39.00 | 35,587 |
| Apr 30 2024 | 40.10 | -0.73 | -1.79% | 40.12 | 40.39 | 40.00 | 21,125 |
| Apr 29 2024 | 40.83 | -0.11 | -0.27% | 40.92 | 42.52 | 40.50 | 13,601 |
| Apr 26 2024 | 40.94 | -0.37 | -0.90% | 41.25 | 41.98 | 40.51 | 18,391 |
| Apr 25 2024 | 41.31 | -0.43 | -1.03% | 41.04 | 41.67 | 40.6809 | 13,001 |
| Apr 24 2024 | 41.74 | -0.23 | -0.55% | 41.60 | 41.935 | 41.25 | 22,442 |
| Apr 23 2024 | 41.97 | 0.40 | 0.96% | 41.60 | 42.70 | 41.05 | 11,863 |
| Apr 22 2024 | 41.57 | -0.06 | -0.14% | 41.63 | 43.40 | 41.50 | 10,071 |
| Apr 19 2024 | 41.63 | 1.56 | 3.89% | 39.78 | 41.68 | 39.64 | 26,395 |
| Apr 18 2024 | 40.07 | -0.17 | -0.42% | 40.16 | 40.70 | 39.69 | 18,866 |
| Apr 17 2024 | 40.24 | 0.13 | 0.32% | 40.24 | 40.56 | 39.00 | 27,305 |
| Apr 16 2024 | 40.11 | -0.04 | -0.10% | 40.05 | 40.49 | 40.00 | 9,484 |
| Apr 15 2024 | 40.15 | -0.10 | -0.25% | 40.44 | 40.44 | 39.41 | 22,035 |
| Apr 12 2024 | 40.25 | -0.10 | -0.25% | 39.86 | 40.63 | 39.0316 | 13,858 |
| Apr 11 2024 | 40.35 | 0.16 | 0.40% | 40.15 | 40.70 | 39.142 | 13,422 |
| Apr 10 2024 | 40.19 | -1.71 | -4.08% | 40.97 | 41.75 | 39.00 | 33,897 |
| Apr 09 2024 | 41.90 | 0.01 | 0.02% | 42.31 | 42.31 | 41.66 | 6,827 |
| Apr 08 2024 | 41.89 | -0.08 | -0.19% | 42.00 | 43.0379 | 41.89 | 16,464 |
| Apr 05 2024 | 41.97 | -0.33 | -0.78% | 41.93 | 42.67 | 41.69 | 6,072 |
| Apr 04 2024 | 42.30 | 0.23 | 0.55% | 42.50 | 43.25 | 41.90 | 13,677 |
| Apr 03 2024 | 42.07 | 0.09 | 0.21% | 41.55 | 42.135 | 41.55 | 10,361 |
| Apr 02 2024 | 41.98 | -0.68 | -1.59% | 42.01 | 42.08 | 41.35 | 11,973 |
| Apr 01 2024 | 42.66 | -1.05 | -2.40% | 44.08 | 44.08 | 42.065 | 12,846 |
| Mar 28 2024 | 43.71 | -0.03 | -0.07% | 44.00 | 44.09 | 43.50 | 41,163 |
| Mar 27 2024 | 43.74 | 1.78 | 4.24% | 42.45 | 43.85 | 42.45 | 13,215 |
| Mar 26 2024 | 41.96 | -1.16 | -2.69% | 43.58 | 43.58 | 41.96 | 12,928 |
| Mar 25 2024 | 43.12 | 0.42 | 0.98% | 43.05 | 43.86 | 42.98 | 23,636 |
| Mar 22 2024 | 42.70 | -0.78 | -1.79% | 43.40 | 43.44 | 41.76 | 27,484 |
| Mar 21 2024 | 43.48 | 0.28 | 0.65% | 43.38 | 44.14 | 42.89 | 21,960 |
| Mar 20 2024 | 43.20 | 2.10 | 5.11% | 40.88 | 43.57 | 40.40 | 24,770 |
| Mar 19 2024 | 41.10 | -0.45 | -1.08% | 41.64 | 41.985 | 41.04 | 19,244 |
| Mar 18 2024 | 41.55 | -1.35 | -3.15% | 42.66 | 43.25 | 41.48 | 19,749 |
| Mar 15 2024 | 42.90 | 1.18 | 2.83% | 41.39 | 43.38 | 41.39 | 54,518 |
| Mar 14 2024 | 41.72 | -1.10 | -2.57% | 42.82 | 42.82 | 41.62 | 33,078 |
| Mar 13 2024 | 42.82 | -1.48 | -3.34% | 44.16 | 44.26 | 42.69 | 20,118 |
| Mar 12 2024 | 44.30 | 0.09 | 0.20% | 44.18 | 44.74 | 43.73 | 20,590 |
| Mar 11 2024 | 44.21 | 0.31 | 0.71% | 43.43 | 44.40 | 43.23 | 12,106 |
| Mar 08 2024 | 43.90 | 0.50 | 1.15% | 44.01 | 44.49 | 43.80 | 22,153 |
| Mar 07 2024 | 43.40 | 0.67 | 1.57% | 43.29 | 43.69 | 42.4602 | 11,259 |
| Mar 06 2024 | 42.73 | -0.07 | -0.16% | 42.69 | 43.79 | 42.00 | 23,003 |
| Mar 05 2024 | 42.80 | 0.97 | 2.32% | 41.98 | 43.10 | 41.53 | 8,810 |
| Mar 04 2024 | 41.83 | -0.45 | -1.06% | 42.15 | 43.1606 | 41.83 | 12,397 |
| Mar 01 2024 | 42.28 | -0.60 | -1.40% | 42.61 | 43.10 | 41.81 | 18,329 |
| Feb 29 2024 | 42.88 | 1.22 | 2.93% | 42.83 | 43.16 | 41.68 | 36,966 |
| Feb 28 2024 | 41.66 | -0.47 | -1.12% | 41.70 | 42.00 | 41.35 | 10,489 |
| Feb 27 2024 | 42.13 | 0.06 | 0.14% | 42.68 | 44.47 | 42.13 | 16,329 |
| Feb 26 2024 | 42.07 | -0.85 | -1.98% | 42.56 | 43.15 | 41.785 | 21,224 |
| Feb 23 2024 | 42.92 | 0.25 | 0.59% | 42.57 | 43.18 | 42.48 | 14,198 |
| Feb 22 2024 | 42.67 | -1.06 | -2.42% | 43.64 | 43.64 | 42.61 | 24,265 |
| Feb 21 2024 | 43.73 | -0.58 | -1.31% | 44.33 | 44.45 | 43.41 | 31,928 |
| Feb 20 2024 | 44.31 | 0.22 | 0.50% | 43.67 | 44.76 | 43.67 | 22,556 |
| Feb 16 2024 | 44.09 | -0.82 | -1.83% | 44.50 | 44.71 | 43.96 | 17,089 |
| Feb 15 2024 | 44.91 | 2.51 | 5.92% | 43.05 | 45.35 | 42.39 | 31,604 |
| Feb 14 2024 | 42.40 | 0.76 | 1.83% | 42.10 | 42.70 | 40.7383 | 19,776 |
| Feb 13 2024 | 41.64 | -2.62 | -5.92% | 42.65 | 42.89 | 41.39 | 41,434 |
| Feb 12 2024 | 44.26 | 1.27 | 2.95% | 42.59 | 44.96 | 42.59 | 26,568 |
| Feb 09 2024 | 42.99 | 2.17 | 5.32% | 41.46 | 43.72 | 40.26 | 45,941 |
| Feb 08 2024 | 40.82 | -0.10 | -0.24% | 40.76 | 41.25 | 40.22 | 26,508 |
| Feb 07 2024 | 40.92 | -0.19 | -0.46% | 41.28 | 41.675 | 39.60 | 37,703 |
| Feb 06 2024 | 41.11 | -0.70 | -1.67% | 41.65 | 41.91 | 40.61 | 26,008 |
| Feb 05 2024 | 41.81 | -0.20 | -0.48% | 41.62 | 42.24 | 41.13 | 19,270 |
