NASDAQ, SMX End of Day and Historical Stock Data [Smx [Security Matters] Plc Cl A]

05 Sep 2025

LAST: 1.410	CHANGE: 0.10	OPEN: 1.420	HIGH: 1.650	ASK: 0.000	VOLUME: 3.54M
LAST: 1.410	CHG(%): 6.62	PREV: 1.510	LOW: 1.370	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	1.420	1.650	1.370	1.410	3.54M
04 Sep 25	1.150	2.160	1.100	1.510	41.06M
03 Sep 25	1.550	1.570	1.200	1.220	3.98M
02 Sep 25	1.680	1.710	1.520	1.680	3.74M
29 Aug 25	2.095	2.390	1.820	2.000	56.74M
28 Aug 25	2.510	2.743	1.640	1.740	5.68M
27 Aug 25	3.880	3.950	3.500	3.610	207.6K
26 Aug 25	4.130	4.340	3.800	3.890	223.8K
25 Aug 25	4.190	4.400	4.000	4.250	796.8K
22 Aug 25	4.010	4.300	3.850	4.280	86.6K

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:

1.410