S.M.R.E. SpA (SMR) Historical Stock Data

9.90 ↑0.06 (0.61%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, SMR is down -0.53% a day on average. There have been 5 days where S.M.R.E. SpA closed green and 9 days where SMR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2010.009.90↓$0.09 (-0.95%)9.7510.24556.97K
2022-05-199.659.84↑$0.19 (1.97%)9.609.90345.13K
2022-05-189.779.60↓$0.17 (-1.74%)9.319.81437.46K
2022-05-179.919.85↓$0.06 (-0.61%)9.7710.06414.02K
2022-05-169.709.78↑$0.08 (0.82%)9.6610.00390.36K
2022-05-1310.039.62↓$0.41 (-4.09%)9.5010.12579.94K
2022-05-1210.009.84↓$0.16 (-1.60%)9.3110.00681.26K
2022-05-1110.1510.19↑$0.04 (0.39%)10.0610.29461.73K
2022-05-1010.7110.30↓$0.41 (-3.83%)9.9510.77642.17K
2022-05-0910.5910.53↓$0.06 (-0.57%)10.0610.72829.22K
2022-05-069.8410.61↑$0.77 (7.83%)9.4010.61726.85K
2022-05-0510.419.94↓$0.47 (-4.51%)9.6410.46680.21K
2022-05-0410.3110.40↑$0.09 (0.87%)9.8010.571.07M
2022-05-0310.7010.55↓$0.15 (-1.40%)9.8110.74869.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.