Summit Therapeutics PLC (SMMT) Historical Stock Data
4.47 ↑0.08 (1.82%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMMT is up 0.62% a day on average. There have been 16 days where Summit Therapeutics PLC closed green and 14 days where SMMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.32 | 4.57 | 1.33M |
| 2024-05-03 | 4.08 | 4.39 | ↑$0.31 (7.60%) | 4.06 | 4.50 | 1.86M |
| 2024-05-02 | 4.68 | 4.06 | ↓$0.62 (-13.25%) | 3.95 | 4.68 | 3.01M |
| 2024-05-01 | 3.92 | 4.70 | ↑$0.78 (19.90%) | 3.90 | 4.99 | 5.65M |
| 2024-04-30 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.85 | 4.06 | 1.74M |
| 2024-04-29 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.86 | 4.06 | 1.46M |
| 2024-04-26 | 3.63 | 3.86 | ↑$0.23 (6.34%) | 3.52 | 3.90 | 1.39M |
| 2024-04-25 | 3.52 | 3.55 | ↑$0.03 (0.85%) | 3.44 | 3.62 | 1.41M |
| 2024-04-24 | 3.74 | 3.59 | ↓$0.15 (-4.01%) | 3.56 | 3.80 | 1.28M |
| 2024-04-23 | 3.48 | 3.73 | ↑$0.25 (7.18%) | 3.48 | 3.93 | 1.75M |
| 2024-04-22 | 3.50 | 3.49 | ↓$0.00 (-0.14%) | 3.40 | 3.56 | 1.24M |
| 2024-04-19 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.34 | 3.55 | 1.73M |
| 2024-04-18 | 3.61 | 3.51 | ↓$0.10 (-2.77%) | 3.50 | 3.67 | 1.25M |
| 2024-04-17 | 3.57 | 3.57 | ↑$0.00 (0.00%) | 3.47 | 3.63 | 1.37M |
| 2024-04-16 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.49 | 3.61 | 1.25M |
| 2024-04-15 | 3.69 | 3.66 | ↓$0.04 (-0.95%) | 3.62 | 3.80 | 887.64K |
| 2024-04-12 | 4.01 | 3.67 | ↓$0.35 (-8.60%) | 3.63 | 4.07 | 1.33M |
| 2024-04-11 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 3.94 | 4.18 | 1.33M |
| 2024-04-10 | 3.92 | 4.00 | ↑$0.08 (1.99%) | 3.90 | 4.12 | 3.19M |
| 2024-04-09 | 3.94 | 4.08 | ↑$0.14 (3.55%) | 3.93 | 4.18 | 1.70M |
| 2024-04-08 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.80 | 4.06 | 1.59M |
| 2024-04-05 | 3.51 | 3.88 | ↑$0.37 (10.54%) | 3.45 | 3.88 | 2.44M |
| 2024-04-04 | 3.82 | 3.54 | ↓$0.28 (-7.33%) | 3.48 | 3.96 | 2.33M |
| 2024-04-03 | 3.81 | 3.95 | ↑$0.14 (3.67%) | 3.81 | 4.00 | 1.71M |
| 2024-04-02 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.83 | 4.07 | 1.57M |
| 2024-04-01 | 4.21 | 3.98 | ↓$0.23 (-5.46%) | 3.88 | 4.24 | 1.82M |
| 2024-03-28 | 4.21 | 4.14 | ↓$0.07 (-1.66%) | 4.10 | 4.64 | 4.68M |
| 2024-03-27 | 3.83 | 3.75 | ↓$0.08 (-2.09%) | 3.65 | 3.89 | 2.63M |
| 2024-03-26 | 3.46 | 3.74 | ↑$0.28 (8.09%) | 3.37 | 3.80 | 2.99M |
| 2024-03-25 | 3.44 | 3.28 | ↓$0.16 (-4.65%) | 3.27 | 3.56 | 1.84M |
Create an account or log in to view more rows.
$SMMT Fake dip news.
$SMMT HERE WE GO
$SMMT Games being played here.
$SMMT bull trap confirmed
$SMMT going down
$SMMT Wish I shorted
$SMMT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SMMT always with good potential for a long term Hodl
$SMMT go to the bathroom
come back to green! I like it!
$SMMT omg lol