SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) Historical Stock Data
1.37 ↓0.01 (-0.36%)
As of March 21, 2023, 9:45am EST.
Historical Data
In the past 30 trading days, SMX is down -1.68% a day on average. There have been 10 days where SMX (Security Matters) Public Limited Company Class A Ordinary Shares closed green and 20 days where SMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1.58 | 1.37 | ↓$0.21 (-13.29%) | 1.35 | 1.58 | 252.80K |
| 2023-03-17 | 1.70 | 1.53 | ↓$0.17 (-9.73%) | 1.41 | 1.74 | 448.72K |
| 2023-03-16 | 2.78 | 1.76 | ↓$1.02 (-36.69%) | 1.72 | 2.78 | 621.77K |
| 2023-03-15 | 3.38 | 2.80 | ↓$0.58 (-17.16%) | 2.76 | 3.45 | 205.54K |
| 2023-03-14 | 3.26 | 3.57 | ↑$0.31 (9.51%) | 3.16 | 3.99 | 624.40K |
| 2023-03-13 | 3.88 | 2.97 | ↓$0.91 (-23.45%) | 2.78 | 3.93 | 239.76K |
| 2023-03-10 | 4.08 | 4.07 | ↓$0.01 (-0.25%) | 4.01 | 4.75 | 470.47K |
| 2023-03-09 | 4.30 | 4.05 | ↓$0.25 (-5.81%) | 3.80 | 4.76 | 1.05M |
| 2023-03-08 | 3.03 | 3.64 | ↑$0.61 (20.13%) | 2.75 | 4.50 | 1.24M |
| 2023-03-07 | 8.26 | 6.44 | ↓$1.82 (-22.03%) | 6.21 | 8.41 | 298.60K |
| 2023-03-06 | 9.50 | 8.23 | ↓$1.27 (-13.37%) | 8.20 | 9.50 | 246.80K |
| 2023-03-03 | 9.00 | 9.41 | ↑$0.41 (4.56%) | 7.99 | 10.49 | 257.40K |
| 2023-03-02 | 10.37 | 9.74 | ↓$0.63 (-6.08%) | 9.50 | 13.22 | 506.90K |
| 2023-03-01 | 17.17 | 11.74 | ↓$5.43 (-31.62%) | 8.47 | 18.89 | 1.44M |
| 2023-02-28 | 7.05 | 14.60 | ↑$7.55 (107.09%) | 6.11 | 14.63 | 739.80K |
| 2023-02-27 | 6.98 | 7.10 | ↑$0.12 (1.72%) | 6.69 | 8.65 | 48.90K |
| 2023-02-24 | 7.10 | 7.44 | ↑$0.34 (4.79%) | 7.10 | 8.29 | 51.50K |
| 2023-02-23 | 7.02 | 7.89 | ↑$0.87 (12.39%) | 6.60 | 14.85 | 567.60K |
| 2023-02-22 | 6.80 | 6.98 | ↑$0.18 (2.65%) | 6.45 | 7.19 | 21.60K |
| 2023-02-21 | 6.75 | 6.35 | ↓$0.40 (-5.93%) | 6.25 | 6.85 | 4.40K |
| 2023-02-17 | 7.04 | 6.60 | ↓$0.44 (-6.25%) | 6.60 | 7.39 | 18K |
| 2023-02-16 | 6.75 | 6.98 | ↑$0.23 (3.41%) | 6.54 | 7.40 | 25.40K |
| 2023-02-15 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.96 | 7.36 | 9.10K |
| 2023-02-14 | 7.29 | 7.00 | ↓$0.29 (-3.98%) | 6.97 | 7.44 | 3.60K |
| 2023-02-13 | 7.59 | 7.42 | ↓$0.18 (-2.31%) | 7.01 | 7.65 | 11.40K |
| 2023-02-10 | 7.38 | 7.43 | ↑$0.05 (0.68%) | 7.36 | 7.75 | 6.30K |
| 2023-02-09 | 7.90 | 7.64 | ↓$0.26 (-3.29%) | 7.64 | 8.13 | 4.60K |
| 2023-02-08 | 8.22 | 7.68 | ↓$0.54 (-6.57%) | 7.33 | 8.22 | 16.80K |
| 2023-02-07 | 8.36 | 7.87 | ↓$0.49 (-5.86%) | 7.87 | 8.36 | 4.90K |
| 2023-02-06 | 8.38 | 8.12 | ↓$0.26 (-3.10%) | 7.99 | 8.75 | 10.70K |
Create an account or log in to view more rows.
$SMX Another boring day I believe
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.