LSE, SMTC End of Day and Historical Share Prices [Multi Units Luxembourg]

09 Dec 2025

LAST: 1,281	CHANGE: 0.40	OPEN: 1,279	HIGH: 1,282	ASK: 0	VOLUME: 831
LAST: 1,281	CHG(%): 0.03	PREV: 1,281	LOW: 1,279	BID: 1,180

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	1,279	1,282	1,279	1,281	831
08 Dec 25	1,281	1,281	1,279	1,281	1.1K
05 Dec 25	1,280	1,281	1,280	1,281	102
04 Dec 25	1,281	1,281	1,279	1,281	171
03 Dec 25	1,280	1,280	1,280	1,280	636
02 Dec 25	1,279	1,281	1,267	1,280	7.1K
01 Dec 25	1,277	1,281	1,272	1,279	480
28 Nov 25	1,278	1,281	1,271	1,280	780
27 Nov 25	1,280	1,280	1,279	1,280	669
26 Nov 25	1,280	1,280	1,278	1,279	718

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,281