SMCP SA Historical Data - SFC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SMCP SA (SFC)

1.864

-0.02

(-1.06%)

Closed June 30 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.036	-1.89473684211	1.9	1.9	1.892	3626	1.8949127	DE
4	-0.736	-28.3076923077	2.6	2.6749999	1.83	2373	2.24175683	DE
12	-0.391	-17.3392461197	2.255	2.6749999	1.83	1964	2.30399384	DE
26	-1.696	-47.6404494382	3.56	3.56	1.83	1730	2.47121894	DE
52	-4.046	-68.4602368866	5.91	5.91	1.83	1868	2.97466771	DE
156	-4.046	-68.4602368866	5.91	5.91	1.83	1868	2.97466771	DE
260	-4.046	-68.4602368866	5.91	5.91	1.83	1868	2.97466771	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	1.892	0	0.00	1.892	1.892	1.892	0
1719520020	1.892	0	0.00	1.892	1.892	1.892	0
1719433620	1.892	0	0.00	1.892	1.892	1.892	0
1719347220	1.892	0	0.00	1.892	1.892	1.892	0
1719260820	1.892	-0	-0.21	1.892	1.892	1.892	1971
1719001620	1.896	-0.16	-7.96	1.9	1.9	1.896	5280
1718915160	2.06	-0.01	-0.24	2.06	2.06	2.06	145
1718828820	2.065	0.01	0.49	2.065	2.065	2.065	800
1718742360	2.055	0.21	11.32	2.055	2.055	2.055	2440
1718656020	1.846	0.02	0.87	1.846	1.846	1.846	2720
1718396820	1.83	-0.37	-16.63	1.83	1.83	1.83	400
1718310420	2.1949999	-0.13	-5.59	2.1949999	2.1949999	2.1949999	2800
1718224020	2.325	0	0.00	2.325	2.325	2.325	0
1718137620	2.325	-0.12	-4.71	2.34	2.34	2.325	1600
1718051220	2.44	0	0.00	2.44	2.44	2.44	0
1717792020	2.44	0	0.00	2.44	2.44	2.44	0
1717705620	2.44	-0.06	-2.40	2.44	2.44	2.44	4100
1717619220	2.5	-0.18	-6.54	2.54	2.54	2.5	154
1717532820	2.6749999	0	0.00	2.6749999	2.6749999	2.6749999	0
1717446420	2.6749999	0.04	1.52	2.6749999	2.6749999	2.6749999	5213
1717187220	2.6349999	0.05	1.93	2.6	2.6349999	2.6	3220
1717100820	2.585	0	0.00	2.585	2.585	2.585	0
1717014420	2.585	0	0.00	2.585	2.585	2.585	0
1716928020	2.585	0	0.00	2.585	2.585	2.585	0
1716841620	2.585	0	0.00	2.585	2.585	2.585	0
1716582420	2.585	0	0.00	2.585	2.585	2.585	0
1716496020	2.585	-0.06	-2.08	2.585	2.585	2.585	400
1716409620	2.64	0	0.00	2.64	2.64	2.64	0
1716323220	2.64	0	0.00	2.64	2.64	2.64	0
1716236820	2.64	0	0.00	2.64	2.64	2.64	0
1715977620	2.64	0	0.00	2.64	2.64	2.64	0
1715891220	2.64	0	0.00	2.64	2.64	2.64	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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