Sierra Metals Inc. (SMTS) Historical Stock Data

0.51 ↓0.01 (-1.20%)
As of August 18, 2022, 10:20am EST.

Historical Data

In the past 30 trading days, SMTS is down -2.74% a day on average. There have been 7 days where Sierra Metals Inc. closed green and 23 days where SMTS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-170.540.52↓$0.02 (-4.05%)0.490.54199.64K
2022-08-160.550.51↓$0.04 (-7.27%)0.500.55236.45K
2022-08-150.570.53↓$0.04 (-7.63%)0.510.57435.99K
2022-08-120.600.57↓$0.03 (-5.28%)0.550.60414.25K
2022-08-110.600.60↑$0.00 (0.38%)0.580.61231.92K
2022-08-100.580.59↑$0.01 (1.42%)0.560.59144.87K
2022-08-090.590.56↓$0.03 (-5.08%)0.560.60275.29K
2022-08-080.620.59↓$0.03 (-5.28%)0.590.63408.71K
2022-08-050.640.60↓$0.04 (-5.93%)0.590.64167.66K
2022-08-040.630.61↓$0.01 (-1.68%)0.610.65161.93K
2022-08-030.630.63↓$0.01 (-0.89%)0.600.63160.76K
2022-08-020.610.61↓$0.01 (-1.14%)0.590.62120.22K
2022-08-010.600.62↑$0.02 (3.23%)0.590.65128.74K
2022-07-290.650.59↓$0.06 (-8.79%)0.560.66397.61K
2022-07-280.650.64↓$0.01 (-1.75%)0.610.6593.73K
2022-07-270.630.60↓$0.03 (-4.34%)0.600.6583.19K
2022-07-260.660.61↓$0.06 (-8.33%)0.600.67126.88K
2022-07-250.660.67↑$0.01 (1.52%)0.650.6745.77K
2022-07-220.650.65↑$0.00 (0.31%)0.630.67132.75K
2022-07-210.680.67↓$0.01 (-1.07%)0.650.6863.49K
2022-07-200.660.65↓$0.01 (-2.09%)0.630.67118.69K
2022-07-190.680.67↓$0.01 (-1.32%)0.650.6874.30K
2022-07-180.670.67↑$0.00 (0.00%)0.650.68112.91K
2022-07-150.680.66↓$0.03 (-4.22%)0.640.69121.24K
2022-07-140.680.67↓$0.01 (-1.84%)0.670.72116.51K
2022-07-130.730.70↓$0.03 (-4.08%)0.690.7594.11K
2022-07-120.760.73↓$0.03 (-4.21%)0.730.7742.59K
2022-07-110.810.77↓$0.04 (-4.58%)0.760.8134.96K
2022-07-080.770.79↑$0.02 (2.84%)0.760.8055.58K
2022-07-070.790.78↓$0.01 (-0.98%)0.780.80331.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$SMTS is going to have a run next month

0 Like Report
bettysburgers

$SMTS Markets about as efficient as a retirement home

0 Like Report
7starRestaurant

$SMTS buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report